China Everbright Bank Company Limited (601818.SS) SHH
3.19
-0.01(-0.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.19
-0.01(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.2 | 3.19 | 3.19 | 3.2 | 3.18 | 142.93M |
| April 02, 2026 | 3.2 | 3.19 | 3.19 | 3.22 | 3.19 | 181.07M |
| April 01, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.2 | 280M |
| March 31, 2026 | 3.25 | 3.21 | 3.21 | 3.28 | 3.21 | 368.63M |
| March 30, 2026 | 3.26 | 3.28 | 3.28 | 3.29 | 3.25 | 148.73M |
| March 27, 2026 | 3.28 | 3.27 | 3.27 | 3.3 | 3.26 | 153.13M |
| March 26, 2026 | 3.29 | 3.3 | 3.3 | 3.32 | 3.29 | 233.88M |
| March 25, 2026 | 3.25 | 3.3 | 3.3 | 3.3 | 3.23 | 243.71M |
| March 24, 2026 | 3.2 | 3.25 | 3.25 | 3.25 | 3.19 | 251.9M |
| March 23, 2026 | 3.27 | 3.18 | 3.18 | 3.28 | 3.17 | 467.85M |
| March 20, 2026 | 3.3 | 3.28 | 3.28 | 3.32 | 3.28 | 325.93M |
| March 19, 2026 | 3.32 | 3.31 | 3.31 | 3.34 | 3.3 | 221.18M |
| March 18, 2026 | 3.33 | 3.33 | 3.33 | 3.35 | 3.31 | 242.77M |
| March 17, 2026 | 3.3 | 3.34 | 3.34 | 3.36 | 3.3 | 297.91M |
| March 16, 2026 | 3.32 | 3.31 | 3.31 | 3.34 | 3.3 | 241.25M |
| March 13, 2026 | 3.32 | 3.33 | 3.33 | 3.36 | 3.31 | 286.6M |
| March 12, 2026 | 3.29 | 3.33 | 3.33 | 3.34 | 3.28 | 329.29M |
| March 11, 2026 | 3.25 | 3.29 | 3.29 | 3.29 | 3.24 | 295.93M |
| March 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.22 | 84.31M |
| March 09, 2026 | 3.23 | 3.23 | 3.23 | 3.26 | 3.22 | 252.49M |
| March 06, 2026 | 3.23 | 3.24 | 3.24 | 3.25 | 3.22 | 172.99M |
| March 05, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.2 | 235.79M |
| March 04, 2026 | 3.25 | 3.19 | 3.19 | 3.26 | 3.18 | 376.59M |
| March 03, 2026 | 3.23 | 3.26 | 3.26 | 3.29 | 3.22 | 476.88M |
| March 02, 2026 | 3.23 | 3.24 | 3.24 | 3.26 | 3.22 | 337.38M |
| February 27, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.23 | 196.19M |
| February 26, 2026 | 3.25 | 3.24 | 3.24 | 3.26 | 3.23 | 186.33M |
| February 25, 2026 | 3.28 | 3.24 | 3.24 | 3.31 | 3.23 | 549.01M |
| February 24, 2026 | 3.31 | 3.28 | 3.28 | 3.31 | 3.27 | 183.77M |
| February 13, 2026 | 3.3 | 3.29 | 0 | 3.32 | 3.28 | 198.94M |
| February 12, 2026 | 3.35 | 3.3 | 0 | 3.35 | 3.29 | 320.74M |
| February 11, 2026 | 3.35 | 3.35 | 0 | 3.36 | 3.33 | 145.47M |
| February 10, 2026 | 3.33 | 3.35 | 0 | 3.36 | 3.32 | 217.28M |
| February 09, 2026 | 3.31 | 3.33 | 0 | 3.35 | 3.29 | 199.52M |
| February 06, 2026 | 3.31 | 3.31 | 0 | 3.33 | 3.28 | 259.39M |
| February 05, 2026 | 3.29 | 3.32 | 0 | 3.34 | 3.28 | 323.08M |
| February 04, 2026 | 3.32 | 3.37 | 0 | 3.38 | 3.31 | 339.14M |
| February 03, 2026 | 3.36 | 3.32 | 0 | 3.36 | 3.31 | 319.4M |
| February 02, 2026 | 3.33 | 3.35 | 0 | 3.4 | 3.32 | 455.58M |
| January 30, 2026 | 3.34 | 3.32 | 0 | 3.38 | 3.32 | 365.99M |
| January 29, 2026 | 3.32 | 3.34 | 0 | 3.35 | 3.26 | 649.09M |
| January 28, 2026 | 3.36 | 3.32 | 0 | 3.41 | 3.31 | 718.17M |
| January 27, 2026 | 3.38 | 3.36 | 0 | 3.4 | 3.36 | 245.72M |
| January 26, 2026 | 3.37 | 3.38 | 0 | 3.4 | 3.35 | 239.56M |
| January 23, 2026 | 3.39 | 3.37 | 0 | 3.4 | 3.36 | 206.51M |
| January 22, 2026 | 3.36 | 3.38 | 0 | 3.41 | 3.35 | 220.24M |
| January 21, 2026 | 3.38 | 3.36 | 0 | 3.41 | 3.35 | 255.85M |
| January 20, 2026 | 3.34 | 3.39 | 0 | 3.4 | 3.34 | 252.98M |
| January 19, 2026 | 3.34 | 3.34 | 0 | 3.36 | 3.33 | 188.76M |
| January 16, 2026 | 3.39 | 3.35 | 0 | 3.4 | 3.35 | 231.04M |
| January 15, 2026 | 3.42 | 3.38 | 0 | 3.43 | 3.37 | 254.39M |
| January 14, 2026 | 3.47 | 3.43 | 0 | 3.47 | 3.42 | 314.6M |
| January 13, 2026 | 3.47 | 3.46 | 0 | 3.5 | 3.46 | 248.83M |
| January 12, 2026 | 3.45 | 3.46 | 0 | 3.47 | 3.44 | 227.35M |
| January 09, 2026 | 3.48 | 3.45 | 0 | 3.48 | 3.45 | 191.12M |
| January 08, 2026 | 3.5 | 3.47 | 0 | 3.5 | 3.47 | 163.67M |
| January 07, 2026 | 3.5 | 3.49 | 0 | 3.52 | 3.49 | 199.91M |
| January 06, 2026 | 3.48 | 3.5 | 0 | 3.5 | 3.47 | 192.18M |
| January 05, 2026 | 3.49 | 3.48 | 0 | 3.51 | 3.47 | 229.22M |
| December 31, 2025 | 3.49 | 3.49 | 0 | 3.5 | 3.48 | 122.34M |