China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.39	33.41	33.27	33.34	33.34	-0.54%	17,817
Jan 5, 2026	33.55	33.56	33.21	33.52	33.52	-2.77%	15,809
Jan 2, 2026	34.36	34.52	34.31	34.48	34.48	1.94%	12,837
Dec 31, 2025	33.83	33.84	33.77	33.82	33.82	-0.64%	36,926
Dec 30, 2025	33.13	34.05	33.13	34.04	34.04	1.79%	29,542
Dec 29, 2025	33.55	33.89	32.80	33.44	33.44	-0.09%	25,803
Dec 26, 2025	33.24	33.54	33.14	33.47	33.47	0.69%	22,299
Dec 24, 2025	33.10	33.24	33.10	33.24	33.24	0.73%	7,268
Dec 23, 2025	32.96	33.07	32.87	33.00	33.00	0.61%	22,150
Dec 22, 2025	33.41	33.56	32.63	32.80	32.80	-0.36%	58,420
Dec 19, 2025	31.52	32.99	31.52	32.92	32.92	1.20%	62,968
Dec 18, 2025	32.66	32.73	32.53	32.53	32.53	2.65%	42,003
Dec 17, 2025	31.83	31.94	31.59	31.69	31.69	-1.37%	44,088
Dec 16, 2025	32.08	32.13	31.92	32.13	32.13	-1.28%	12,004
Dec 15, 2025	32.59	32.76	32.47	32.55	32.55	-0.04%	21,301
Dec 12, 2025	34.19	34.19	32.45	32.56	32.56	-1.21%	25,060
Dec 11, 2025	31.55	32.96	31.55	32.96	32.96	1.67%	20,060
Dec 10, 2025	33.19	33.19	32.26	32.42	32.42	-2.51%	17,789
Dec 9, 2025	33.35	33.35	33.20	33.26	33.26	0.20%	12,155
Dec 8, 2025	33.15	33.24	33.15	33.19	33.19	-3.86%	77,482
Dec 5, 2025	34.01	34.88	33.14	34.52	34.52	2.20%	22,401
Dec 4, 2025	33.66	33.79	33.62	33.78	33.78	1.59%	9,714
Dec 3, 2025	33.21	33.30	33.11	33.25	33.25	-0.75%	16,111
Dec 2, 2025	33.57	33.64	33.47	33.50	33.50	-0.95%	12,970
Dec 1, 2025	32.54	33.99	32.54	33.82	33.82	0.48%	32,347
Nov 28, 2025	33.70	33.80	33.66	33.66	33.66	0.03%	7,761
Nov 26, 2025	33.93	33.93	33.56	33.65	33.65	-1.32%	11,226
Nov 25, 2025	33.94	34.19	33.78	34.10	34.10	2.53%	29,486
Nov 24, 2025	32.73	33.31	32.73	33.26	33.26	-0.03%	50,777
Nov 21, 2025	31.95	33.27	31.95	33.27	33.27	0.89%	11,252
Nov 20, 2025	33.36	33.38	32.96	32.98	32.98	-0.53%	19,399
Nov 19, 2025	33.03	33.18	32.99	33.15	33.15	0.73%	36,246
Nov 18, 2025	32.97	33.08	32.88	32.91	32.91	0.09%	11,159
Nov 17, 2025	33.01	33.62	32.75	32.88	32.88	-1.23%	49,728
Nov 14, 2025	34.07	34.07	33.00	33.29	33.29	-0.48%	20,091
Nov 13, 2025	33.53	33.56	33.41	33.45	33.45	-0.54%	21,464
Nov 12, 2025	33.57	33.66	33.50	33.63	33.63	0.01%	15,083
Nov 11, 2025	33.22	33.65	33.22	33.63	33.63	1.37%	20,957
Nov 10, 2025	32.98	33.18	32.96	33.17	33.17	0.67%	20,111
Nov 7, 2025	32.35	32.95	32.35	32.95	32.95	0.37%	15,260
Nov 6, 2025	32.68	33.00	32.68	32.83	32.83	-0.52%	16,312
Nov 5, 2025	32.42	33.00	32.39	33.00	33.00	1.98%	28,473
Nov 4, 2025	32.24	32.73	32.00	32.36	32.36	1.73%	191,422
Nov 3, 2025	31.98	31.98	31.78	31.81	31.81	1.37%	33,046
Oct 31, 2025	32.52	32.52	31.00	31.38	31.38	1.95%	25,542
Oct 30, 2025	31.30	31.30	30.78	30.78	30.78	-4.14%	22,972
Oct 29, 2025	31.71	32.50	31.71	32.11	32.11	0.31%	16,650
Oct 28, 2025	32.10	32.30	31.80	32.01	32.01	-0.23%	17,164
Oct 27, 2025	32.07	32.13	32.06	32.09	32.09	-0.11%	13,191
Oct 24, 2025	32.07	32.14	32.07	32.12	32.12	-0.34%	10,455