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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.1	43.51	43.51	43.67	42.89	92.64M
August 15, 2025	43.66	43.3	43.3	43.74	43.3	93.3M
August 14, 2025	43.55	43.78	43.78	43.94	43.5	67.64M
August 13, 2025	44.14	43.54	43.54	44.25	43.49	87.67M
August 12, 2025	44.13	44	44	44.48	44	56.23M
August 11, 2025	44.53	44.1	44.1	44.63	44.1	53.67M
August 08, 2025	45.2	44.53	44.53	45.28	44.53	45.64M
August 07, 2025	45.12	45.15	45.15	45.6	44.96	44.06M
August 06, 2025	45.29	45.12	45.12	45.73	45.11	43.03M
August 05, 2025	44.78	45.25	45.25	45.4	44.64	55.53M
August 04, 2025	44.31	44.9	44.9	44.97	44.31	49.8M
August 01, 2025	44.5	44.42	44.42	44.97	44.35	59.46M
July 31, 2025	44.4	44.48	44.48	44.56	43.85	73.32M
July 30, 2025	44.17	44.42	44.42	44.75	43.93	72.55M
July 29, 2025	44.44	44.14	44.14	44.8	44.14	78.58M
July 28, 2025	44.8	44.44	44.44	45.16	44.41	63.51M
July 25, 2025	44.84	44.83	44.83	45.17	44.75	69.63M
July 24, 2025	45.21	44.88	44.88	45.36	44.8	82.66M
July 23, 2025	44.97	45.12	45.12	45.7	44.96	85.32M
July 22, 2025	44.85	44.94	44.94	44.98	44.21	92.23M
July 21, 2025	45.05	44.85	44.85	45.23	44.83	56.64M
July 18, 2025	45.05	45.05	45.05	45.16	44.74	54.34M
July 17, 2025	45.1	45	45	45.33	44.91	41.69M
July 16, 2025	45.26	45.11	45.11	45.54	44.88	46.82M
July 15, 2025	45.77	45.22	45.22	45.92	44.8	66.62M
July 14, 2025	45.65	45.57	45.57	46.09	45.44	64.85M
July 11, 2025	46.28	45.64	45.64	46.5	45.62	118.44M
July 10, 2025	47.1	48.24	46.24	48.55	47.1	121.98M
July 09, 2025	47.5	47.13	45.18	47.77	47.13	61.46M
July 08, 2025	47.28	47.62	45.65	47.67	47.1	63.74M
July 07, 2025	47.07	47.2	45.24	47.3	46.7	56.74M
July 04, 2025	46.6	47.07	45.12	47.5	46.4	67.89M
July 03, 2025	46.9	46.61	44.68	46.95	46.34	55.62M
July 02, 2025	46.7	46.9	44.96	47.16	46.45	51.86M
July 01, 2025	45.96	46.45	44.52	46.67	45.92	45.06M
June 30, 2025	46.13	45.95	44.04	46.29	45.77	62.46M
June 27, 2025	47.85	46.22	46.22	47.87	46.04	95.41M
June 26, 2025	47.49	47.88	47.88	47.88	47.05	59.02M
June 25, 2025	46.75	47.5	47.5	47.5	46.59	60.77M
June 24, 2025	46.31	46.75	46.75	47	46.18	65.58M
June 23, 2025	45.9	46.25	46.25	46.34	45.43	53.89M
June 20, 2025	45.73	45.99	45.99	46.18	45.55	44.82M
June 19, 2025	45.84	45.63	45.63	46.06	45.37	51.35M
June 18, 2025	45.92	45.85	45.85	46.07	45.65	42.64M
June 17, 2025	45.88	45.98	45.98	46.05	45.71	47.42M
June 16, 2025	45.08	45.78	45.78	45.81	44.95	41.45M
June 13, 2025	45.24	45.18	45.18	45.35	44.95	47.41M
June 12, 2025	45.4	45.23	45.23	45.65	45.1	45.24M
June 11, 2025	44.72	45.31	45.31	45.68	44.72	77.68M
June 10, 2025	44.57	44.67	44.67	45.05	44.45	52.83M
June 09, 2025	44.6	44.6	44.6	44.68	44.21	47.48M
June 06, 2025	44.45	44.47	44.47	44.71	44.3	37.35M
June 05, 2025	44.06	44.37	44.37	44.42	44	42.13M
June 04, 2025	44.05	44.06	44.06	44.27	43.9	37.34M
June 03, 2025	43.5	43.97	43.97	44.43	43.5	50.37M
May 30, 2025	43.55	43.43	43.43	43.88	43.35	57.14M
May 29, 2025	43.7	43.47	43.47	43.95	43.45	49.3M
May 28, 2025	43.78	43.68	43.68	44.05	43.6	30.04M
May 27, 2025	43.8	43.74	43.74	44.15	43.67	36.38M
May 26, 2025	43.89	43.8	43.8	44.17	43.63	45.61M

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