China Everbright Bank Company Limited (601818.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601818.SS Historical Return
If you invested ¥1000 in China Everbright Bank Company Limited (601818.SS) 10 years ago, it would be worth ¥1,348.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,233.46, while ¥1000 invested 1 year ago would be worth ¥804.57. This corresponds to total returns of 34.89%, 23.35%, -19.54%, respectively, with annualized returns of 3.04%, 4.28%, -19.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601818.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.17 | 3.17 | 3.17 | 3.18 | 3.1 | 284.04M |
| July 30, 2026 | 3.13 | 3.19 | 3.19 | 3.2 | 3.12 | 356.04M |
| July 29, 2026 | 3.19 | 3.18 | 3.18 | 3.21 | 3.18 | 180.78M |
| July 28, 2026 | 3.17 | 3.18 | 3.18 | 3.2 | 3.15 | 222.97M |
| July 27, 2026 | 3.15 | 3.17 | 3.17 | 3.18 | 3.14 | 206.07M |
| July 24, 2026 | 3.16 | 3.15 | 3.15 | 3.18 | 3.15 | 167.2M |
| July 23, 2026 | 3.14 | 3.16 | 3.16 | 3.17 | 3.13 | 179.4M |
| July 22, 2026 | 3.11 | 3.15 | 3.15 | 3.15 | 3.09 | 215.49M |
| July 21, 2026 | 3.17 | 3.12 | 3.12 | 3.2 | 3.11 | 314.2M |
| July 20, 2026 | 3.12 | 3.18 | 3.18 | 3.18 | 3.11 | 290.48M |
| July 17, 2026 | 3.12 | 3.13 | 3.13 | 3.16 | 3.11 | 266.12M |
| July 16, 2026 | 3.15 | 3.12 | 3.12 | 3.17 | 3.11 | 180.78M |
| July 15, 2026 | 3.1 | 3.15 | 3.15 | 3.16 | 3.09 | 207.19M |
| July 14, 2026 | 3.08 | 3.12 | 3.12 | 3.12 | 3.06 | 246.44M |
| July 13, 2026 | 3.05 | 3.09 | 3.09 | 3.09 | 3.04 | 224.69M |
| July 10, 2026 | 3.04 | 3.06 | 3.06 | 3.06 | 3.02 | 139.63M |
| July 09, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 151.89M |
| July 08, 2026 | 3.02 | 3.06 | 3.06 | 3.06 | 3 | 155.63M |
| July 07, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3 | 175.51M |
| July 06, 2026 | 2.98 | 3.06 | 3.06 | 3.07 | 2.97 | 252.09M |
| July 03, 2026 | 2.97 | 2.98 | 2.98 | 3.01 | 2.95 | 217.35M |
| July 02, 2026 | 2.92 | 2.97 | 2.97 | 2.98 | 2.92 | 219.79M |
| July 01, 2026 | 2.89 | 2.93 | 2.93 | 2.93 | 2.87 | 216.65M |
| June 30, 2026 | 2.94 | 2.89 | 2.89 | 2.94 | 2.88 | 247.72M |
| June 29, 2026 | 2.96 | 2.95 | 2.95 | 2.97 | 2.9 | 265.08M |
| June 26, 2026 | 3 | 2.97 | 2.97 | 3.02 | 2.97 | 198.19M |
| June 25, 2026 | 3.03 | 3.01 | 3.01 | 3.04 | 3 | 225.95M |
| June 24, 2026 | 3.1 | 3.04 | 3.04 | 3.11 | 3.04 | 304.24M |
| June 23, 2026 | 3.09 | 3.11 | 3.11 | 3.14 | 3.08 | 258.96M |
| June 22, 2026 | 3.08 | 3.09 | 3.09 | 3.11 | 3.04 | 293.91M |
| June 18, 2026 | 3.15 | 3.08 | 3.08 | 3.15 | 3.08 | 227.04M |
| June 17, 2026 | 3.18 | 3.15 | 3.15 | 3.2 | 3.13 | 206.8M |
| June 16, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.17 | 126.58M |
| June 15, 2026 | 3.22 | 3.19 | 3.19 | 3.23 | 3.18 | 212.21M |
| June 12, 2026 | 3.16 | 3.23 | 3.23 | 3.23 | 3.16 | 319.73M |
| June 11, 2026 | 3.17 | 3.17 | 3.17 | 3.18 | 3.14 | 205.7M |
| June 10, 2026 | 3.14 | 3.18 | 3.18 | 3.18 | 3.13 | 244.56M |
| June 09, 2026 | 3.11 | 3.13 | 3.13 | 3.15 | 3.1 | 198.43M |
| June 08, 2026 | 3.11 | 3.12 | 3.12 | 3.14 | 3.1 | 215.62M |
| June 05, 2026 | 3.09 | 3.13 | 3.13 | 3.13 | 3.08 | 189.08M |
| June 04, 2026 | 3.11 | 3.09 | 3.09 | 3.12 | 3.08 | 164.86M |
| June 03, 2026 | 3.14 | 3.12 | 3.12 | 3.15 | 3.1 | 160.6M |
| June 02, 2026 | 3.13 | 3.15 | 3.15 | 3.16 | 3.12 | 205.26M |
| June 01, 2026 | 3.1 | 3.14 | 3.14 | 3.14 | 3.09 | 182.5M |
| May 29, 2026 | 3.08 | 3.1 | 3.1 | 3.11 | 3.06 | 192.55M |
| May 28, 2026 | 3.1 | 3.07 | 3.07 | 3.1 | 3.07 | 118.47M |
| May 27, 2026 | 3.09 | 3.09 | 3.09 | 3.11 | 3.09 | 115.77M |
| May 26, 2026 | 3.1 | 3.09 | 3.09 | 3.12 | 3.09 | 105.46M |
| May 25, 2026 | 3.1 | 3.1 | 3.1 | 3.12 | 3.09 | 92M |
| May 22, 2026 | 3.12 | 3.1 | 3.1 | 3.12 | 3.09 | 111.33M |
| May 21, 2026 | 3.13 | 3.11 | 3.11 | 3.15 | 3.11 | 126.12M |
| May 20, 2026 | 3.12 | 3.13 | 3.13 | 3.16 | 3.11 | 222.83M |
| May 19, 2026 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 122.1M |
| May 18, 2026 | 3.11 | 3.09 | 3.09 | 3.12 | 3.08 | 145.92M |
| May 15, 2026 | 3.14 | 3.11 | 3.11 | 3.15 | 3.11 | 188.15M |
| May 14, 2026 | 3.14 | 3.14 | 3.14 | 3.15 | 3.13 | 117.25M |
| May 13, 2026 | 3.14 | 3.13 | 3.13 | 3.15 | 3.12 | 127.16M |
| May 12, 2026 | 3.15 | 3.15 | 3.15 | 3.16 | 3.14 | 115.87M |
| May 11, 2026 | 3.12 | 3.15 | 3.15 | 3.16 | 3.11 | 220.58M |
| May 08, 2026 | 3.12 | 3.12 | 3.12 | 3.13 | 3.11 | 72.97M |
AD
