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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	19.11	19.05	19.05	19.2	18.95	58.94M
October 20, 2025	18.8	19.02	19.02	19.28	18.58	73.1M
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

Everbright Securities Company Limited (601788.SS) SHH