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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	17.95	18.07	18.07	18.15	17.89	29.44M
July 16, 2025	18	17.95	17.95	18.09	17.86	30.86M
July 15, 2025	18.28	18.02	18.02	18.29	17.91	37.03M
July 14, 2025	18.47	18.16	18.16	18.47	18.14	44.34M
July 11, 2025	18.03	18.42	18.42	18.81	18.03	108.96M
July 10, 2025	17.84	17.96	17.96	18.15	17.78	44.6M
July 09, 2025	18.04	17.84	17.84	18.15	17.8	36.09M
July 08, 2025	17.91	18.04	18.04	18.12	17.87	33.94M
July 07, 2025	17.89	17.88	17.88	18.02	17.77	25.15M
July 04, 2025	18.13	17.91	17.91	18.28	17.8	58.7M
July 03, 2025	17.72	18.14	18.14	18.39	17.71	78.65M
July 02, 2025	17.8	17.67	17.67	17.91	17.61	26.36M
July 01, 2025	17.98	17.79	17.79	17.98	17.7	33.25M
June 30, 2025	18.04	17.98	17.98	18.09	17.81	39.45M
June 27, 2025	18.28	18.07	18.07	18.64	18.03	77M
June 26, 2025	18.32	18.25	18.25	18.82	18.01	96.69M
June 25, 2025	17.84	18.32	18.32	18.49	17.78	102.65M
June 24, 2025	17.56	17.8	17.8	17.96	17.5	55M
June 23, 2025	16.9	17.49	17.49	17.62	16.86	43.98M
June 20, 2025	17.18	17.01	17.01	17.28	16.98	25.87M
June 19, 2025	17.59	17.18	17.18	17.59	17.14	36.11M
June 18, 2025	17.87	17.59	17.59	17.87	17.47	35.36M
June 17, 2025	17.9	17.93	17.93	17.98	17.74	35.3M

Everbright Securities Company Limited (601788.SS) SHH