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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41.61	41.42	41.42	41.79	41.1	64.95M
October 17, 2025	41.88	41.59	41.59	42.22	41.38	82.98M
October 16, 2025	41.5	41.93	41.93	41.99	41.13	106.25M
October 15, 2025	41.25	41.5	41.5	41.57	41.01	106.28M
October 14, 2025	40.09	41.26	41.26	41.49	39.83	173.38M
October 13, 2025	39.76	40.11	40.11	40.3	39.7	106.59M
October 10, 2025	40.3	40.18	40.18	40.65	40.13	95.5M
October 09, 2025	40.21	40.33	40.33	40.44	39.82	97.23M
September 30, 2025	40.65	40.41	40.41	40.79	40.41	70M
September 29, 2025	40.77	40.68	40.68	41.29	40.36	83.56M
September 26, 2025	40.81	40.8	40.8	41	40.3	68.28M
September 25, 2025	41.32	40.82	40.82	41.36	40.81	66.69M
September 24, 2025	41.5	41.32	41.32	41.89	41.29	64.39M
September 23, 2025	40.98	41.55	41.55	41.75	40.63	93.89M
September 22, 2025	41.15	40.92	40.92	41.37	40.8	65.61M
September 19, 2025	40.8	41	41	41.53	40.55	83.66M
September 18, 2025	41.78	40.83	40.83	41.84	40.8	100.35M
September 17, 2025	41.76	41.76	41.76	42.19	41.7	57.24M
September 16, 2025	42.32	41.75	41.75	42.43	41.66	85.91M
September 15, 2025	42.48	42.22	42.22	42.79	42.11	69.95M
September 12, 2025	43.38	42.54	42.54	43.47	42.42	82.31M
September 11, 2025	43.13	43.3	43.3	43.33	42.78	65.07M
September 10, 2025	42.8	43	43	43.15	42.56	47.14M
September 09, 2025	42.42	42.83	42.83	42.88	42.4	58.95M
September 08, 2025	42.7	42.43	42.43	43.1	42.37	85.17M
September 05, 2025	43	42.76	42.76	43.02	42.53	57.23M
September 04, 2025	42.81	43.05	43.05	43.32	42.14	93.54M

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