China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	41.84	42.96	41.81	42.82	-	2.46%	66,167,743
Nov 3, 2025	41.14	41.97	41.06	41.79	41.79	2.20%	92,198,068
Oct 31, 2025	41.26	41.30	40.84	40.89	40.89	-0.75%	70,260,700
Oct 30, 2025	40.80	41.36	40.73	41.20	41.20	1.05%	113,153,844
Oct 29, 2025	41.53	41.53	40.69	40.77	40.77	-2.00%	91,098,760
Oct 28, 2025	41.62	41.72	41.23	41.60	41.60	0.02%	70,595,074
Oct 27, 2025	41.90	41.97	41.42	41.59	41.59	-0.86%	98,894,862
Oct 24, 2025	42.35	42.45	41.85	41.95	41.95	-0.69%	69,883,194
Oct 23, 2025	41.95	42.49	41.78	42.24	42.24	0.69%	71,317,373
Oct 22, 2025	41.98	42.20	41.73	41.95	41.95	-0.07%	55,133,364
Oct 21, 2025	41.49	42.10	41.49	41.98	41.98	1.35%	75,993,124
Oct 20, 2025	41.61	41.79	41.10	41.42	41.42	-0.41%	64,947,729
Oct 17, 2025	41.88	42.22	41.38	41.59	41.59	-0.81%	82,982,705
Oct 16, 2025	41.50	41.99	41.13	41.93	41.93	1.04%	106,248,776
Oct 15, 2025	41.25	41.57	41.01	41.50	41.50	0.58%	106,276,702
Oct 14, 2025	40.09	41.49	39.83	41.26	41.26	2.87%	173,382,668
Oct 13, 2025	39.76	40.30	39.70	40.11	40.11	-0.17%	106,593,617
Oct 10, 2025	40.30	40.65	40.13	40.18	40.18	-0.37%	95,504,979
Oct 9, 2025	40.21	40.44	39.82	40.33	40.33	-0.20%	97,231,953
Sep 30, 2025	40.65	40.79	40.41	40.41	40.41	-0.66%	70,002,520
Sep 29, 2025	40.77	41.29	40.36	40.68	40.68	-0.29%	83,555,055
Sep 26, 2025	40.81	41.00	40.30	40.80	40.80	-0.05%	68,276,667
Sep 25, 2025	41.32	41.36	40.81	40.82	40.82	-1.21%	66,694,887
Sep 24, 2025	41.50	41.89	41.29	41.32	41.32	-0.55%	64,389,951
Sep 23, 2025	40.98	41.75	40.63	41.55	41.55	1.54%	93,885,081
Sep 22, 2025	41.15	41.37	40.80	40.92	40.92	-0.20%	65,611,030
Sep 19, 2025	40.80	41.53	40.55	41.00	41.00	0.42%	83,656,307
Sep 18, 2025	41.78	41.84	40.80	40.83	40.83	-2.23%	100,352,240
Sep 17, 2025	41.76	42.19	41.70	41.76	41.76	0.02%	57,236,258
Sep 16, 2025	42.32	42.43	41.66	41.75	41.75	-1.11%	85,905,078
Sep 15, 2025	42.48	42.79	42.11	42.22	42.22	-0.75%	69,949,106
Sep 12, 2025	43.38	43.47	42.42	42.54	42.54	-1.76%	82,314,003
Sep 11, 2025	43.13	43.33	42.78	43.30	43.30	0.70%	65,073,072
Sep 10, 2025	42.80	43.15	42.56	43.00	43.00	0.40%	47,138,694
Sep 9, 2025	42.42	42.88	42.40	42.83	42.83	0.94%	58,952,653
Sep 8, 2025	42.70	43.10	42.37	42.43	42.43	-0.77%	85,168,162
Sep 5, 2025	43.00	43.02	42.53	42.76	42.76	-0.67%	57,232,838
Sep 4, 2025	42.81	43.32	42.14	43.05	43.05	0.35%	93,536,328
Sep 3, 2025	43.44	43.57	42.70	42.90	42.90	-1.24%	81,840,560
Sep 2, 2025	41.86	43.50	41.86	43.44	43.44	3.48%	145,214,114
Sep 1, 2025	42.62	42.64	41.88	41.98	41.98	-2.12%	127,633,329
Aug 29, 2025	42.98	43.99	42.89	42.89	42.89	-0.21%	136,087,899
Aug 28, 2025	43.02	43.30	42.60	42.98	42.98	-0.05%	82,242,557
Aug 27, 2025	43.50	43.66	43.00	43.00	43.00	-1.19%	75,814,078
Aug 26, 2025	43.89	44.02	43.42	43.52	43.52	-0.80%	75,572,231
Aug 25, 2025	43.32	43.87	43.11	43.87	43.87	1.41%	90,738,990
Aug 22, 2025	43.47	43.48	43.04	43.26	43.26	-0.48%	79,449,625
Aug 21, 2025	43.50	43.59	43.23	43.47	43.47	0.05%	57,854,002
Aug 20, 2025	43.30	43.63	43.15	43.45	43.45	0.12%	54,724,013
Aug 19, 2025	43.45	43.70	43.29	43.40	43.40	-0.25%	57,411,852