Everbright Securities Company Limited - 601788.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.88	18.65	18.65	19.25	18.58	68.52M
October 16, 2025	18.75	18.8	18.8	18.93	18.7	29.06M
October 15, 2025	18.77	18.81	18.81	18.89	18.5	38.67M
October 14, 2025	18.81	18.66	18.66	19.03	18.6	42.68M
October 13, 2025	18.53	18.73	18.73	18.8	18.4	40.02M
October 10, 2025	18.87	18.97	18.97	19.23	18.84	56.68M
October 09, 2025	18.83	18.96	18.96	19.04	18.58	53.46M
September 30, 2025	19.06	18.82	18.82	19.13	18.77	71.38M
September 29, 2025	18.48	19.06	19.06	19.5	18.42	132.87M
September 26, 2025	18.33	18.51	18.51	18.72	18.28	43.37M
September 25, 2025	18.36	18.48	18.48	18.88	18.27	64.07M
September 24, 2025	18.23	18.37	18.37	18.48	18.16	40.69M
September 23, 2025	18.45	18.26	18.26	18.46	18	46.58M
September 22, 2025	18.44	18.54	18.54	18.55	18.33	35.2M
September 19, 2025	18.48	18.38	18.38	18.55	18.33	40.58M
September 18, 2025	19	18.51	18.51	19	18.31	92.95M
September 17, 2025	18.81	19.03	19.03	19.2	18.8	87.65M
September 16, 2025	19.05	18.81	18.81	19.14	18.73	91.32M
September 15, 2025	19.18	19.04	19.04	19.33	18.94	53.37M
September 12, 2025	19.52	19.23	19.23	19.6	19.13	66.81M
September 11, 2025	19.1	19.55	19.55	19.72	18.94	72.19M
September 10, 2025	19.25	19.14	19.14	19.32	19.07	37.57M
September 09, 2025	19.1	19.26	19.26	19.33	19.06	54.11M
September 08, 2025	19.27	19.1	19.1	19.33	19.06	52.53M
September 05, 2025	19.2	19.3	19.3	19.34	18.9	53.15M
September 04, 2025	19.14	19.16	19.16	19.35	18.9	73.18M
September 03, 2025	19.95	19.13	19.13	19.99	19	71.21M
September 02, 2025	19.84	19.79	19.79	20.16	19.5	78.41M
September 01, 2025	20.09	19.86	19.86	20.3	19.82	79.12M
August 29, 2025	20.4	20.05	20.05	20.6	20.04	102.7M
August 28, 2025	19.82	20.36	20.36	20.4	19.82	96.74M
August 27, 2025	20.28	19.93	19.93	20.75	19.9	108.66M
August 26, 2025	20.61	20.29	20.29	20.83	20.25	84.27M
August 25, 2025	21	20.63	20.63	21.65	20.46	217.04M
August 22, 2025	18.84	20.78	20.78	20.78	18.82	216.39M
August 21, 2025	19.17	18.89	18.89	19.25	18.75	50.97M
August 20, 2025	18.91	19.07	19.07	19.07	18.67	49.37M
August 19, 2025	19.25	18.95	18.95	19.34	18.88	62.63M
August 18, 2025	19.37	19.27	19.27	19.48	19.02	102.8M
August 15, 2025	18.61	19.16	19.16	19.5	18.53	128.02M
August 14, 2025	18.41	18.63	18.63	19.2	18.4	104.59M
August 13, 2025	18.3	18.37	18.37	18.63	18.1	71.91M
August 12, 2025	18.25	18.3	18.19	18.36	18.16	32.94M
August 11, 2025	18.04	18.24	18.13	18.34	18.04	35.57M
August 08, 2025	18.18	18.04	18.04	18.2	18.02	24.63M
August 07, 2025	18.26	18.22	18.22	18.4	18.1	34.1M
August 06, 2025	18.2	18.25	18.25	18.3	18.1	29.71M
August 05, 2025	18.09	18.2	18.2	18.27	18.05	33.84M
August 04, 2025	17.99	18.05	18.05	18.11	17.9	27.41M
August 01, 2025	18.16	18.01	18.01	18.26	17.88	40.84M
July 31, 2025	18.61	18.19	18.19	18.77	18.1	53.17M
July 30, 2025	18.9	18.7	18.7	19.02	18.49	47.66M
July 29, 2025	18.88	18.95	18.95	18.96	18.49	49.03M
July 28, 2025	18.83	18.92	18.92	19.22	18.73	57.36M
July 25, 2025	18.78	18.9	18.9	19.27	18.65	77.22M
July 24, 2025	18.24	18.78	18.78	18.79	18.22	81.5M
July 23, 2025	18.21	18.24	18.24	18.59	18.19	71.1M
July 22, 2025	18.23	18.21	18.21	18.24	17.96	44.93M
July 21, 2025	18.04	18.24	18.24	18.27	17.98	44.27M
July 18, 2025	18.06	17.99	17.99	18.14	17.93	31.52M

Everbright Securities Company Limited (601788.SS) SHH