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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.95	38.71	38.71	39.09	38.63	70.54M
February 12, 2026	39.4	38.99	38.99	39.42	38.73	77.75M
February 11, 2026	39.36	39.4	39.4	39.45	39.2	52.88M
February 10, 2026	39.49	39.34	39.34	39.56	39.31	49.6M
February 09, 2026	39.6	39.48	39.48	39.74	39.33	65.89M
February 06, 2026	39.7	39.6	39.6	39.95	39.31	80.3M
February 05, 2026	38.94	39.71	39.71	39.92	38.91	121.89M
February 04, 2026	38.3	39.01	39.01	39.02	38.26	102.13M
February 03, 2026	38.67	38.3	38.3	38.67	38.14	84.28M
February 02, 2026	38.88	38.45	38.45	39.3	38.41	138.5M
January 30, 2026	38.53	38.67	38.67	39.17	38.53	166.08M
January 29, 2026	37.88	38.53	38.53	38.65	37.55	200M
January 28, 2026	38.12	37.8	37.8	38.44	37.7	204.17M
January 27, 2026	38.06	38.1	38.1	38.51	37.87	157.24M
January 26, 2026	37.5	38.02	38.02	38.3	37.31	216.68M
January 23, 2026	37.85	37.5	37.5	38.17	37.38	189.21M
January 22, 2026	38.27	37.85	37.85	38.58	37.8	187.75M
January 21, 2026	38.92	38.24	38.24	38.94	38.18	121.5M
January 20, 2026	38.57	38.73	38.73	39.13	38.51	111.39M
January 19, 2026	38.73	38.55	38.55	38.92	38.5	98.87M
January 16, 2026	39.49	38.72	38.72	39.5	38.65	152.52M
January 15, 2026	40.11	40.11	39.1	40.42	40	121.73M
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

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