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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	17.67	17.38	17.38	17.75	17.32	49.79M
January 14, 2026	17.91	17.72	17.72	18.24	17.68	74.83M
January 13, 2026	18.1	17.94	17.94	18.28	17.83	43.26M
January 12, 2026	17.79	18.07	18.07	18.07	17.72	51.67M
January 09, 2026	17.71	17.8	17.8	17.88	17.69	31.18M
January 08, 2026	17.87	17.75	17.75	17.91	17.7	35.81M
January 07, 2026	18.21	18.02	18.02	18.21	17.91	41.86M
January 06, 2026	17.76	18.22	18.22	18.25	17.73	70.25M
January 05, 2026	17.52	17.79	17.79	17.8	17.46	34.83M
December 31, 2025	17.69	17.55	17.55	17.81	17.55	22.41M
December 30, 2025	17.71	17.66	17.66	17.88	17.64	24.54M
December 29, 2025	17.78	17.79	17.79	17.97	17.7	27.77M
December 26, 2025	17.55	17.81	17.81	18.11	17.5	59.76M
December 25, 2025	17.39	17.53	17.53	17.59	17.36	23.3M
December 24, 2025	17.36	17.39	17.39	17.48	17.28	17.01M
December 23, 2025	17.55	17.34	17.34	17.55	17.3	22.16M
December 22, 2025	17.51	17.52	17.52	17.63	17.49	17.06M
December 19, 2025	17.51	17.53	17.53	17.62	17.47	16.58M
December 18, 2025	17.76	17.5	17.5	17.77	17.49	22.95M
December 17, 2025	17.51	17.75	17.75	17.88	17.39	28.75M
December 16, 2025	17.51	17.52	17.52	17.62	17.4	20.38M
December 15, 2025	17.49	17.52	17.52	17.75	17.46	17.72M
December 12, 2025	17.54	17.57	17.57	17.66	17.43	22.51M
December 11, 2025	17.79	17.46	17.46	17.79	17.46	22.72M
December 10, 2025	17.76	17.79	17.79	17.89	17.57	24.62M
December 09, 2025	17.52	17.8	17.8	18.3	17.46	48.27M
December 08, 2025	17.71	17.62	17.62	17.9	17.6	45.24M
December 05, 2025	17.14	17.52	17.52	17.62	17.14	30.76M
December 04, 2025	17.13	17.19	17.19	17.28	17.02	12.64M
December 03, 2025	17.34	17.11	17.11	17.38	17.1	13.18M
December 02, 2025	17.4	17.28	17.28	17.4	17.28	11.48M
December 01, 2025	17.3	17.41	17.41	17.41	17.27	15.01M
November 28, 2025	17.25	17.33	17.33	17.33	17.15	12.27M
November 27, 2025	17.25	17.26	17.26	17.38	17.24	11.29M
November 26, 2025	17.34	17.28	17.28	17.4	17.25	12.28M
November 25, 2025	17.5	17.45	17.34	17.55	17.43	18.13M
November 24, 2025	17.52	17.45	17.45	17.57	17.26	20.47M
November 21, 2025	18.01	17.49	17.49	18.14	17.43	41.84M
November 20, 2025	18.66	18.18	18.18	18.7	18.18	34.06M
November 19, 2025	18.11	18.17	18.17	18.25	18.06	15.08M
November 18, 2025	18.1	18.14	18.14	18.28	18.1	16.93M
November 17, 2025	18.13	18.11	18.11	18.2	18.09	17.14M
November 14, 2025	18.22	18.2	18.2	18.32	18.2	19.34M
November 13, 2025	18.26	18.32	18.32	18.35	18.25	21.15M
November 12, 2025	18.34	18.25	18.25	18.41	18.2	23.02M
November 11, 2025	18.56	18.34	18.34	18.6	18.33	23.97M
November 10, 2025	18.4	18.57	18.57	18.61	18.37	21.92M
November 07, 2025	18.51	18.44	18.44	18.55	18.43	20.18M
November 06, 2025	18.51	18.6	18.6	18.63	18.48	27M
November 05, 2025	18.42	18.46	18.46	18.57	18.39	18.68M
November 04, 2025	18.65	18.52	18.52	18.65	18.47	20.81M
November 03, 2025	18.6	18.65	18.65	18.68	18.41	25.36M
October 31, 2025	18.9	18.61	18.61	18.95	18.6	46.89M
October 30, 2025	19.2	18.89	18.89	19.2	18.88	50.53M
October 29, 2025	18.93	19.21	19.21	19.25	18.87	61.18M
October 28, 2025	19.13	18.93	18.93	19.15	18.88	45.5M
October 27, 2025	19.17	19.13	19.13	19.22	19	61.64M
October 24, 2025	18.91	19.03	19.03	19.07	18.84	38.92M
October 23, 2025	18.84	18.93	18.93	18.94	18.62	32.56M
October 22, 2025	18.97	18.84	18.84	19.01	18.79	31.64M

Everbright Securities Company Limited (601788.SS) SHH