China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.16	48.40	47.96	48.20	-	-0.04%	507,803
Mar 5, 2026	48.16	48.80	48.00	48.22	48.22	1.47%	14,874,400
Mar 4, 2026	47.88	47.94	46.74	47.52	47.52	-1.49%	18,627,290
Mar 3, 2026	47.94	48.82	47.88	48.24	48.24	0.37%	14,754,660
Mar 2, 2026	48.62	48.72	47.76	48.06	48.06	-1.60%	18,728,320
Feb 27, 2026	48.96	49.02	48.34	48.84	48.84	-0.25%	13,742,250
Feb 26, 2026	48.90	49.22	48.50	48.96	48.96	0.41%	21,684,710
Feb 25, 2026	49.36	49.56	48.60	48.76	48.76	-1.22%	17,348,160
Feb 24, 2026	49.98	49.98	49.24	49.36	49.36	-1.24%	9,872,167
Feb 23, 2026	49.72	50.20	49.60	49.98	49.98	1.75%	10,550,820
Feb 20, 2026	48.90	49.50	48.34	49.12	49.12	0.45%	8,857,454
Feb 16, 2026	48.88	49.14	48.70	48.90	48.90	0.20%	3,350,586
Feb 13, 2026	48.78	49.44	48.66	48.80	48.80	-1.65%	10,101,300
Feb 12, 2026	49.46	49.68	48.90	49.62	49.62	0.20%	14,643,030
Feb 11, 2026	49.30	49.68	49.08	49.52	49.52	0.45%	12,356,280
Feb 10, 2026	49.30	49.42	49.02	49.30	49.30	0.16%	13,312,120
Feb 9, 2026	49.54	49.86	48.86	49.22	49.22	0.08%	20,902,450
Feb 6, 2026	48.68	49.36	48.30	49.18	49.18	1.03%	21,293,710
Feb 5, 2026	47.10	48.88	47.08	48.68	48.68	2.48%	21,248,320
Feb 4, 2026	47.36	47.94	47.32	47.50	47.50	0.30%	18,481,570
Feb 3, 2026	47.78	48.34	47.32	47.36	47.36	-1.46%	17,113,850
Feb 2, 2026	47.86	48.56	47.68	48.06	48.06	0.42%	22,476,040
Jan 30, 2026	48.30	48.90	47.86	47.86	47.86	0.08%	29,509,910
Jan 29, 2026	47.44	47.88	46.80	47.82	47.82	0.34%	29,756,710
Jan 28, 2026	47.34	47.96	46.94	47.66	47.66	1.02%	33,008,640
Jan 27, 2026	46.64	47.52	46.50	47.18	47.18	1.16%	22,272,089
Jan 26, 2026	46.40	46.76	45.92	46.64	46.64	0.52%	13,837,920
Jan 23, 2026	46.30	46.92	46.10	46.40	46.40	0.22%	16,258,600
Jan 22, 2026	46.64	47.08	46.22	46.30	46.30	-1.15%	13,687,690
Jan 21, 2026	47.14	47.38	46.66	46.84	46.84	0.04%	14,710,010
Jan 20, 2026	46.68	47.22	46.52	46.82	46.82	0.30%	17,334,470
Jan 19, 2026	47.00	47.38	46.68	46.68	46.68	-1.77%	17,387,230
Jan 16, 2026	48.30	48.62	47.30	47.52	47.52	-1.08%	16,620,140
Jan 15, 2026	48.16	48.50	47.86	48.04	48.04	-0.70%	18,248,030
Jan 14, 2026	49.06	49.32	48.32	48.38	48.38	-3.91%	21,532,300
Jan 13, 2026	50.70	50.95	49.82	50.35	49.23	-	11,312,980
Jan 12, 2026	50.55	50.55	49.88	50.35	49.23	0.40%	13,098,860
Jan 9, 2026	50.40	50.70	49.76	50.15	49.04	-0.50%	16,243,480
Jan 8, 2026	51.85	51.85	50.20	50.40	49.28	-1.95%	15,806,700
Jan 7, 2026	52.25	52.25	51.35	51.40	50.26	-1.15%	8,838,961
Jan 6, 2026	52.10	52.30	51.25	52.00	50.84	-0.10%	17,425,890
Jan 5, 2026	53.50	53.50	51.95	52.05	50.89	-2.80%	18,015,910
Jan 2, 2026	53.10	53.60	52.80	53.55	52.36	1.42%	11,901,040
Dec 31, 2025	52.60	52.95	51.85	52.80	51.63	-0.38%	26,047,290
Dec 30, 2025	51.95	53.30	51.80	53.00	51.82	1.63%	27,494,100
Dec 29, 2025	51.75	52.20	51.25	52.15	50.99	1.07%	31,408,570
Dec 24, 2025	51.35	51.60	50.85	51.60	50.45	0.29%	14,955,750
Dec 23, 2025	51.35	51.50	50.70	51.45	50.31	0.88%	18,965,690
Dec 22, 2025	50.90	51.35	50.55	51.00	49.87	-0.10%	16,885,230
Dec 19, 2025	51.05	51.30	50.50	51.05	49.92	0.89%	14,638,270