China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	51.60	52.60	51.40	51.85	51.85	-0.77%	9,612,964
Nov 13, 2025	51.90	52.50	51.60	52.25	52.25	-	10,291,527
Nov 12, 2025	52.15	52.60	51.85	52.25	52.25	0.29%	14,528,941
Nov 11, 2025	51.10	52.15	51.10	52.10	52.10	1.17%	17,622,394
Nov 10, 2025	51.25	51.60	50.95	51.50	51.50	0.49%	11,692,398
Nov 7, 2025	50.90	51.65	50.75	51.25	51.25	0.10%	20,899,763
Nov 6, 2025	51.10	51.30	50.85	51.20	51.20	0.20%	19,248,814
Nov 5, 2025	50.50	51.20	50.05	51.10	51.10	0.39%	24,031,312
Nov 4, 2025	49.68	51.30	49.52	50.90	50.90	2.37%	33,387,679
Nov 3, 2025	48.64	49.76	48.28	49.72	49.72	2.22%	17,663,886
Oct 31, 2025	48.38	49.16	48.20	48.64	48.64	0.16%	21,170,194
Oct 30, 2025	49.66	49.66	48.24	48.56	48.56	-2.49%	39,896,732
Oct 28, 2025	49.74	49.98	49.20	49.80	49.80	0.12%	15,616,183
Oct 27, 2025	50.30	50.35	49.20	49.74	49.74	-	19,090,035
Oct 26, 2025	50.30	50.35	49.20	49.74	49.74	-0.12%	19,090,035
Oct 24, 2025	50.30	50.35	49.62	49.80	49.80	-0.32%	19,034,271
Oct 23, 2025	49.46	50.20	49.30	49.96	49.96	1.01%	19,024,271
Oct 22, 2025	50.00	50.25	49.24	49.46	49.46	-0.56%	13,771,620
Oct 21, 2025	49.64	50.15	49.46	49.74	49.74	0.89%	16,372,076
Oct 20, 2025	49.94	49.96	48.88	49.30	49.30	0.53%	19,819,247
Oct 17, 2025	49.40	49.98	48.80	49.04	49.04	-0.53%	23,470,224
Oct 16, 2025	48.92	49.46	48.70	49.30	49.30	0.78%	21,548,746
Oct 15, 2025	48.90	49.28	47.88	48.92	48.92	1.58%	41,309,709
Oct 14, 2025	46.00	48.30	45.72	48.16	48.16	4.70%	48,642,838
Oct 13, 2025	45.64	46.10	45.12	46.00	46.00	-0.61%	14,238,099
Oct 10, 2025	46.68	46.94	46.06	46.28	46.28	-0.86%	10,442,766
Oct 9, 2025	46.24	46.68	45.94	46.68	46.68	1.17%	12,125,318
Oct 8, 2025	46.50	46.62	45.74	46.14	46.14	-0.73%	8,389,745
Oct 6, 2025	46.44	46.98	46.26	46.48	46.48	-0.21%	2,804,545
Oct 3, 2025	46.14	46.84	46.14	46.58	46.58	0.22%	9,554,072
Oct 2, 2025	45.90	47.00	45.90	46.48	46.48	-0.60%	10,561,419
Sep 30, 2025	46.22	46.82	46.10	46.76	46.76	0.04%	17,022,531
Sep 29, 2025	46.22	47.06	45.94	46.74	46.74	2.32%	20,477,395
Sep 26, 2025	45.02	45.82	44.80	45.68	45.68	0.53%	15,229,065
Sep 25, 2025	46.34	46.34	45.20	45.44	45.44	-1.94%	22,196,041
Sep 24, 2025	46.58	47.10	46.20	46.34	46.34	-0.98%	14,617,662
Sep 23, 2025	46.98	47.08	46.22	46.80	46.80	0.56%	12,747,278
Sep 22, 2025	47.16	47.16	46.30	46.54	46.54	-1.31%	11,469,504
Sep 19, 2025	46.56	47.36	46.42	47.16	47.16	0.86%	17,867,511
Sep 18, 2025	47.28	47.60	46.58	46.76	46.76	-1.93%	26,834,840
Sep 17, 2025	47.40	47.90	47.14	47.68	47.68	0.55%	23,165,077
Sep 16, 2025	48.04	48.40	47.26	47.42	47.42	-1.08%	14,788,072
Sep 15, 2025	48.18	48.36	47.62	47.94	47.94	-0.50%	12,631,521
Sep 12, 2025	49.28	49.36	48.04	48.18	48.18	-1.07%	12,500,161
Sep 11, 2025	48.70	49.04	48.36	48.70	48.70	-0.45%	7,392,127
Sep 10, 2025	47.86	49.14	47.86	48.92	48.92	2.21%	14,653,813
Sep 9, 2025	47.10	47.96	47.00	47.86	47.86	1.61%	9,535,345
Sep 8, 2025	47.38	47.74	46.98	47.10	47.10	-0.63%	15,280,278
Sep 5, 2025	48.00	48.14	47.06	47.40	47.40	-0.29%	11,968,068
Sep 4, 2025	47.96	48.28	47.38	47.54	47.54	-0.71%	11,076,152