China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	31.70	31.80	31.48	31.58	31.58	-0.44%	51,316
Mar 9, 2026	32.77	32.77	31.36	31.72	31.72	2.59%	55,001
Mar 6, 2026	30.75	30.92	30.69	30.92	30.92	0.88%	44,218
Mar 5, 2026	30.89	30.99	30.35	30.65	30.65	-0.10%	226,154
Mar 4, 2026	30.44	30.83	30.41	30.68	30.68	-0.07%	129,948
Mar 3, 2026	30.60	30.81	30.26	30.70	30.70	-0.03%	60,449
Mar 2, 2026	30.63	30.84	30.63	30.71	30.71	-1.44%	39,563
Feb 27, 2026	30.83	31.38	30.83	31.16	31.16	-0.51%	23,718
Feb 26, 2026	31.30	31.40	31.12	31.32	31.32	0.22%	98,043
Feb 25, 2026	31.27	31.34	31.06	31.25	31.25	-1.17%	37,345
Feb 24, 2026	31.59	31.67	31.57	31.62	31.62	-0.35%	49,957
Feb 23, 2026	31.87	31.92	31.69	31.73	31.73	0.22%	36,678
Feb 20, 2026	31.37	31.74	31.35	31.66	31.66	0.41%	37,985
Feb 19, 2026	30.91	31.75	30.07	31.53	31.53	0.46%	32,354
Feb 18, 2026	31.41	31.56	31.24	31.39	31.39	-0.37%	43,901
Feb 17, 2026	31.35	31.53	31.15	31.50	31.50	0.70%	48,969
Feb 13, 2026	31.14	31.28	31.14	31.28	31.28	-1.29%	28,010
Feb 12, 2026	31.82	31.82	31.48	31.69	31.69	0.09%	30,816
Feb 11, 2026	31.52	31.71	31.47	31.66	31.66	0.29%	17,104
Feb 10, 2026	32.76	32.76	31.41	31.57	31.57	-0.25%	22,037
Feb 9, 2026	30.26	31.65	30.26	31.65	31.65	-0.22%	21,799
Feb 6, 2026	31.66	31.78	31.57	31.72	31.72	2.55%	44,458
Feb 5, 2026	31.05	31.07	30.83	30.93	30.93	2.42%	61,943
Feb 4, 2026	30.42	30.45	30.05	30.20	30.20	-0.20%	80,974
Feb 3, 2026	30.30	30.34	30.17	30.26	30.26	-1.69%	29,927
Feb 2, 2026	31.36	31.56	29.61	30.78	30.78	0.39%	39,602
Jan 30, 2026	31.85	31.85	30.40	30.66	30.66	0.36%	25,428
Jan 29, 2026	30.51	30.60	30.28	30.55	30.55	0.49%	29,879
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