China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	52.00	53.70	52.00	53.70	53.70	2.09%	23,067,310
Dec 4, 2025	51.80	52.70	51.60	52.60	52.60	1.84%	11,290,930
Dec 3, 2025	52.75	52.80	51.55	51.65	51.65	-1.43%	11,908,890
Dec 2, 2025	53.00	53.35	52.30	52.40	52.40	-0.66%	12,902,510
Dec 1, 2025	53.00	53.10	52.35	52.75	52.75	0.86%	11,900,490
Nov 28, 2025	52.60	52.95	51.95	52.30	52.30	-0.57%	9,528,456
Nov 27, 2025	52.45	53.00	51.70	52.60	52.60	0.38%	17,855,310
Nov 26, 2025	53.20	53.50	52.25	52.40	52.40	-0.57%	19,296,340
Nov 25, 2025	51.45	52.70	51.25	52.70	52.70	2.13%	21,955,800
Nov 24, 2025	51.30	51.75	51.10	51.60	51.60	0.58%	22,950,780
Nov 21, 2025	51.65	52.20	51.15	51.30	51.30	-0.97%	18,040,500
Nov 20, 2025	52.40	52.50	51.65	51.80	51.80	0.39%	30,180,540
Nov 19, 2025	51.40	52.30	51.10	51.60	51.60	0.39%	11,319,640
Nov 18, 2025	51.20	51.60	50.65	51.40	51.40	-0.19%	14,326,700
Nov 17, 2025	51.90	52.15	51.00	51.50	51.50	-0.68%	33,389,470
Nov 14, 2025	51.60	52.60	51.40	51.85	51.85	-0.77%	10,266,960
Nov 13, 2025	51.90	52.50	51.60	52.25	52.25	-	10,288,020
Nov 12, 2025	52.15	52.60	51.85	52.25	52.25	0.29%	14,528,940
Nov 11, 2025	51.10	52.15	51.10	52.10	52.10	1.17%	17,622,390
Nov 10, 2025	51.25	51.60	50.95	51.50	51.50	0.49%	11,692,390
Nov 7, 2025	50.90	51.65	50.75	51.25	51.25	0.10%	20,899,760
Nov 6, 2025	51.10	51.30	50.85	51.20	51.20	0.20%	19,248,810
Nov 5, 2025	50.50	51.20	50.05	51.10	51.10	0.39%	24,022,810
Nov 4, 2025	49.68	51.30	49.52	50.90	50.90	2.37%	33,387,670
Nov 3, 2025	48.64	49.76	48.28	49.72	49.72	2.22%	17,634,880
Oct 31, 2025	48.38	49.16	48.20	48.64	48.64	0.16%	21,170,190
Oct 30, 2025	49.66	49.66	48.24	48.56	48.56	-2.49%	39,893,230
Oct 28, 2025	49.74	49.98	49.20	49.80	49.80	0.12%	15,615,680
Oct 27, 2025	50.30	50.35	49.20	49.74	49.74	-0.12%	19,090,030
Oct 24, 2025	50.30	50.35	49.62	49.80	49.80	-0.32%	19,024,270
Oct 23, 2025	49.46	50.20	49.30	49.96	49.96	1.01%	17,246,740
Oct 22, 2025	50.00	50.25	49.24	49.46	49.46	-0.56%	13,766,120
Oct 21, 2025	49.64	50.15	49.46	49.74	49.74	0.89%	16,372,070
Oct 20, 2025	49.94	49.96	48.88	49.30	49.30	0.53%	19,819,240
Oct 17, 2025	49.40	49.98	48.80	49.04	49.04	-0.53%	23,466,720
Oct 16, 2025	48.92	49.46	48.70	49.30	49.30	0.78%	21,548,740
Oct 15, 2025	48.90	49.28	47.88	48.92	48.92	1.58%	41,304,700
Oct 14, 2025	46.00	48.30	45.72	48.16	48.16	4.70%	48,618,330
Oct 13, 2025	45.64	46.10	45.12	46.00	46.00	-0.61%	14,238,090
Oct 10, 2025	46.68	46.94	46.06	46.28	46.28	-0.86%	10,439,260
Oct 9, 2025	46.24	46.68	45.94	46.68	46.68	1.17%	12,124,310
Oct 8, 2025	46.50	46.62	45.74	46.14	46.14	-0.73%	8,384,745
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%	9,522,572
Oct 2, 2025	45.90	47.00	45.90	46.48	46.48	-0.60%	10,558,910
Sep 30, 2025	46.22	46.82	46.10	46.76	46.76	0.04%	17,022,530
Sep 29, 2025	46.22	47.06	45.94	46.74	46.74	2.32%	20,469,890
Sep 26, 2025	45.02	45.82	44.80	45.68	45.68	0.53%	15,226,560
Sep 25, 2025	46.34	46.34	45.20	45.44	45.44	-1.94%	22,196,040
Sep 24, 2025	46.58	47.10	46.20	46.34	46.34	-0.98%	14,592,660