China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.50	44.97	44.35	44.42	44.42	-0.13%	59,462,094
Jul 31, 2025	44.40	44.56	43.85	44.48	44.48	0.14%	73,319,517
Jul 30, 2025	44.17	44.75	43.93	44.42	44.42	0.63%	72,546,085
Jul 29, 2025	44.44	44.80	44.14	44.14	44.14	-0.68%	78,581,282
Jul 28, 2025	44.80	45.16	44.41	44.44	44.44	-0.87%	63,512,720
Jul 25, 2025	44.84	45.17	44.75	44.83	44.83	-0.11%	69,626,423
Jul 24, 2025	45.21	45.36	44.80	44.88	44.88	-0.53%	82,662,013
Jul 23, 2025	44.97	45.70	44.96	45.12	45.12	0.40%	85,324,905
Jul 22, 2025	44.85	44.98	44.21	44.94	44.94	0.20%	92,231,906
Jul 21, 2025	45.05	45.23	44.83	44.85	44.85	-0.44%	56,641,201
Jul 18, 2025	45.05	45.16	44.74	45.05	45.05	0.11%	54,343,057
Jul 17, 2025	45.10	45.33	44.91	45.00	45.00	-0.24%	41,689,506
Jul 16, 2025	45.26	45.54	44.88	45.11	45.11	-0.24%	46,818,639
Jul 15, 2025	45.77	45.92	44.80	45.22	45.22	-0.77%	66,620,626
Jul 14, 2025	45.65	46.09	45.44	45.57	45.57	-0.15%	64,848,437
Jul 11, 2025	46.28	46.50	45.62	45.64	45.64	-5.39%	118,444,284
Jul 10, 2025	47.10	48.55	47.10	48.24	46.24	2.36%	121,978,404
Jul 9, 2025	47.50	47.77	47.13	47.13	45.18	-1.03%	61,456,635
Jul 8, 2025	47.28	47.67	47.10	47.62	45.65	0.89%	63,742,101
Jul 7, 2025	47.07	47.30	46.70	47.20	45.24	0.28%	56,742,742
Jul 4, 2025	46.60	47.50	46.40	47.07	45.12	0.99%	67,894,832
Jul 3, 2025	46.90	46.95	46.34	46.61	44.68	-0.62%	55,622,576
Jul 2, 2025	46.70	47.16	46.45	46.90	44.96	0.97%	51,856,318
Jul 1, 2025	45.96	46.67	45.92	46.45	44.52	1.09%	45,061,309
Jun 30, 2025	46.13	46.29	45.77	45.95	44.04	-0.58%	62,461,363
Jun 27, 2025	47.85	47.87	46.04	46.22	44.30	-3.47%	95,414,320
Jun 26, 2025	47.49	47.88	47.05	47.88	45.89	0.80%	59,020,064
Jun 25, 2025	46.75	47.50	46.59	47.50	45.53	1.60%	60,767,987
Jun 24, 2025	46.31	47.00	46.18	46.75	44.81	1.08%	65,581,461
Jun 23, 2025	45.90	46.34	45.43	46.25	44.33	0.57%	53,893,148
Jun 20, 2025	45.73	46.18	45.55	45.99	44.08	0.79%	44,815,652
Jun 19, 2025	45.84	46.06	45.37	45.63	43.74	-0.48%	51,345,430
Jun 18, 2025	45.92	46.07	45.65	45.85	43.95	-0.28%	42,642,859
Jun 17, 2025	45.88	46.05	45.71	45.98	44.07	0.44%	47,420,901
Jun 16, 2025	45.08	45.81	44.95	45.78	43.88	1.33%	41,447,435
Jun 13, 2025	45.24	45.35	44.95	45.18	43.31	-0.11%	47,408,056
Jun 12, 2025	45.40	45.65	45.10	45.23	43.35	-0.18%	45,239,070
Jun 11, 2025	44.72	45.68	44.72	45.31	43.43	1.43%	77,676,108
Jun 10, 2025	44.57	45.05	44.45	44.67	42.82	0.16%	52,834,892
Jun 9, 2025	44.60	44.68	44.21	44.60	42.75	0.29%	47,477,446
Jun 6, 2025	44.45	44.71	44.30	44.47	42.63	0.23%	37,349,895
Jun 5, 2025	44.06	44.42	44.00	44.37	42.53	0.70%	42,131,680
Jun 4, 2025	44.05	44.27	43.90	44.06	42.23	0.20%	37,341,667
Jun 3, 2025	43.50	44.43	43.50	43.97	42.15	1.24%	50,368,513
May 30, 2025	43.55	43.88	43.35	43.43	41.63	-0.09%	57,139,144
May 29, 2025	43.70	43.95	43.45	43.47	41.67	-0.48%	49,298,970
May 28, 2025	43.78	44.05	43.60	43.68	41.87	-0.14%	30,035,524
May 27, 2025	43.80	44.15	43.67	43.74	41.93	-0.14%	36,375,001
May 26, 2025	43.89	44.17	43.63	43.80	41.98	-0.57%	45,609,975
May 23, 2025	44.51	44.68	43.90	44.05	42.22	-1.03%	54,146,009