China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	30.51	30.60	30.32	30.40	-	-	903
Jan 28, 2026	30.36	30.40	29.54	30.40	30.40	0.16%	74,815
Jan 27, 2026	30.36	30.36	30.21	30.35	30.35	1.52%	26,020
Jan 26, 2026	29.90	29.99	29.84	29.90	29.90	0.29%	23,977
Jan 23, 2026	29.48	30.36	29.25	29.81	29.81	0.30%	27,972
Jan 22, 2026	29.75	29.88	29.71	29.72	29.72	-1.46%	44,385
Jan 21, 2026	30.02	30.20	29.92	30.16	30.16	0.80%	35,640
Jan 20, 2026	29.94	29.99	29.83	29.92	29.92	-1.38%	29,058
Jan 16, 2026	30.36	30.37	30.22	30.34	30.34	-1.69%	42,354
Jan 15, 2026	29.60	30.86	29.60	30.86	30.86	-2.00%	18,171
Jan 14, 2026	31.54	31.68	31.43	31.49	30.91	-1.84%	17,130
Jan 13, 2026	31.01	32.28	31.01	32.08	31.49	-1.00%	21,287
Jan 12, 2026	32.44	32.50	32.15	32.40	31.81	-0.02%	31,741
Jan 9, 2026	32.80	33.42	32.17	32.41	31.81	-0.34%	17,500
Jan 8, 2026	32.37	32.52	32.31	32.52	31.92	-0.88%	19,981
Jan 7, 2026	31.72	33.00	31.72	32.81	32.21	-1.59%	16,730
Jan 6, 2026	33.39	33.41	33.27	33.34	32.73	-0.54%	17,817
Jan 5, 2026	33.55	33.56	33.21	33.52	32.90	-2.77%	15,809
Jan 2, 2026	34.36	34.52	34.31	34.48	33.84	1.94%	12,837
Dec 31, 2025	33.83	33.84	33.77	33.82	33.20	-0.64%	36,926
Dec 30, 2025	33.13	34.05	33.13	34.04	33.41	1.79%	29,542
Dec 29, 2025	33.55	33.89	32.80	33.44	32.82	-0.09%	25,803
Dec 26, 2025	33.24	33.54	33.14	33.47	32.85	0.69%	22,299
Dec 24, 2025	33.10	33.24	33.10	33.24	32.63	0.73%	7,268
Dec 23, 2025	32.96	33.07	32.87	33.00	32.39	0.61%	22,150
Dec 22, 2025	33.41	33.56	32.63	32.80	32.20	-0.36%	58,420
Dec 19, 2025	31.52	32.99	31.52	32.92	32.31	1.20%	62,968
Dec 18, 2025	32.66	32.73	32.53	32.53	31.93	2.65%	42,003
Dec 17, 2025	31.83	31.94	31.59	31.69	31.11	-1.37%	44,088
Dec 16, 2025	32.08	32.13	31.92	32.13	31.54	-1.28%	12,004
Dec 15, 2025	32.59	32.76	32.47	32.55	31.95	-0.04%	21,301
Dec 12, 2025	34.19	34.19	32.45	32.56	31.96	-1.21%	25,060
Dec 11, 2025	31.55	32.96	31.55	32.96	32.35	1.67%	20,060
Dec 10, 2025	33.19	33.19	32.26	32.42	31.82	-2.51%	17,789
Dec 9, 2025	33.35	33.35	33.20	33.26	32.64	0.20%	12,155
Dec 8, 2025	33.15	33.24	33.15	33.19	32.58	-3.86%	77,482
Dec 5, 2025	34.01	34.88	33.14	34.52	33.89	2.20%	22,401
Dec 4, 2025	33.66	33.79	33.62	33.78	33.16	1.59%	9,714
Dec 3, 2025	33.21	33.30	33.11	33.25	32.64	-0.75%	16,111
Dec 2, 2025	33.57	33.64	33.47	33.50	32.88	-0.95%	12,970
Dec 1, 2025	32.54	33.99	32.54	33.82	33.20	0.48%	32,347
Nov 28, 2025	33.70	33.80	33.66	33.66	33.04	0.03%	7,761
Nov 26, 2025	33.93	33.93	33.56	33.65	33.03	-1.32%	11,226
Nov 25, 2025	33.94	34.19	33.78	34.10	33.47	2.53%	29,486
Nov 24, 2025	32.73	33.31	32.73	33.26	32.65	-0.03%	50,777
Nov 21, 2025	31.95	33.27	31.95	33.27	32.66	0.89%	11,252
Nov 20, 2025	33.36	33.38	32.96	32.98	32.37	-0.53%	19,399
Nov 19, 2025	33.03	33.18	32.99	33.15	32.54	0.73%	36,246
Nov 18, 2025	32.97	33.08	32.88	32.91	32.30	0.09%	11,159
Nov 17, 2025	33.01	33.62	32.75	32.88	32.27	-1.23%	49,728