China Merchants Bank Co., Ltd. - 600036.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.13	40.07	40.07	41.17	40.06	191.77M
January 13, 2026	41.2	41.13	41.13	41.38	41.03	115.94M
January 12, 2026	41.3	41.12	41.12	41.43	41	118.66M
January 09, 2026	41.54	41.3	41.3	41.76	41.12	98.55M
January 08, 2026	42.2	41.58	41.58	42.25	41.3	111.57M
January 07, 2026	42.75	42.15	42.15	43.02	42.14	88.06M
January 06, 2026	42.45	42.73	42.73	42.79	42.09	92.37M
January 05, 2026	42.48	42.35	42.35	42.8	42.27	84.08M
December 31, 2025	42.24	42.1	42.1	42.33	41.92	55.41M
December 30, 2025	41.9	42.28	42.28	42.48	41.78	83.48M
December 29, 2025	41.66	41.87	41.87	41.93	41.42	68.26M
December 26, 2025	41.79	41.7	41.7	41.88	41.62	50.88M
December 25, 2025	41.93	41.78	41.78	42.08	41.7	49.92M
December 24, 2025	41.93	41.83	41.83	41.99	41.55	53.63M
December 23, 2025	41.74	41.91	41.91	42.04	41.66	60.65M
December 22, 2025	42.08	41.77	41.77	42.13	41.71	52.47M
December 19, 2025	42.37	41.99	41.99	42.48	41.91	57.38M
December 18, 2025	41.54	42.37	42.37	42.42	41.4	76.81M
December 17, 2025	41.6	41.52	41.52	41.85	41.23	63.13M
December 16, 2025	41.78	41.7	41.7	42.13	41.43	56.62M
December 15, 2025	41.74	41.8	41.8	42.28	41.63	56.27M
December 12, 2025	41.75	41.74	41.74	41.83	41.48	71.76M
December 11, 2025	41.86	41.68	41.68	42.05	41.41	84.62M
December 10, 2025	43.08	41.7	41.7	43.08	41.55	108.32M
December 09, 2025	43.18	43.04	43.04	43.3	42.83	46.59M
December 08, 2025	43.44	43.18	43.18	43.64	43.07	58M
December 05, 2025	43.25	43.45	43.45	43.55	42.91	54.89M
December 04, 2025	43.05	43.22	43.22	43.42	43.01	36.12M
December 03, 2025	43.27	43.01	43.01	43.58	43	46.9M
December 02, 2025	43.44	43.38	43.38	43.65	43.22	40.67M
December 01, 2025	43.08	43.44	43.44	43.47	42.93	56.79M
November 28, 2025	43.1	42.95	42.95	43.12	42.82	49.47M
November 27, 2025	43.18	43.19	43.19	43.39	42.6	62.14M
November 26, 2025	43.34	43.25	43.25	43.63	42.97	45.11M
November 25, 2025	42.66	43.25	43.25	43.3	42.44	66.64M
November 24, 2025	43.1	42.63	42.63	43.21	42.51	67.85M
November 21, 2025	43.24	43	43	43.55	42.76	79.13M
November 20, 2025	43.22	43.23	43.23	43.79	43.05	58.59M
November 19, 2025	42.88	43.22	43.22	43.5	42.8	51.17M
November 18, 2025	42.56	42.88	42.88	42.91	42.44	51.74M
November 17, 2025	43.1	42.65	42.65	43.2	42.5	61.07M
November 14, 2025	43.24	43.25	43.25	43.59	43.18	51.82M
November 13, 2025	42.97	43.21	43.21	43.3	42.74	58.8M
November 12, 2025	43.12	42.93	42.93	43.36	42.93	58.79M
November 11, 2025	42.69	42.96	42.96	43.04	42.52	54.47M
November 10, 2025	42.45	42.72	42.72	42.88	42.28	53.24M
November 07, 2025	42.4	42.51	42.51	42.72	42.28	59.32M
November 06, 2025	42.65	42.34	42.34	42.89	42.31	87.2M
November 05, 2025	43.1	42.8	42.8	43.47	42.75	73.17M
November 04, 2025	41.84	43.01	43.01	43.11	41.81	134M
November 03, 2025	41.14	41.79	41.79	41.97	41.06	92.2M
October 31, 2025	41.26	40.89	40.89	41.3	40.84	70.26M
October 30, 2025	40.8	41.2	41.2	41.36	40.73	113.15M
October 29, 2025	41.53	40.77	40.77	41.53	40.69	91.1M
October 28, 2025	41.62	41.6	41.6	41.72	41.23	70.6M
October 27, 2025	41.9	41.59	41.59	41.97	41.42	98.89M
October 24, 2025	42.35	41.95	41.95	42.45	41.85	69.88M
October 23, 2025	41.95	42.24	42.24	42.49	41.78	71.32M
October 22, 2025	41.98	41.95	41.95	42.2	41.73	55.13M
October 21, 2025	41.49	41.98	41.98	42.1	41.49	75.99M

China Merchants Bank Co., Ltd. (600036.SS) SHH