China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	39.46	40.05	39.35	39.76	39.76	0.66%	76,527,660
Mar 12, 2026	39.45	39.58	39.33	39.50	39.50	-	52,772,330
Mar 11, 2026	39.30	39.50	38.95	39.50	39.50	0.71%	68,940,710
Mar 10, 2026	38.94	39.24	38.80	39.22	39.22	1.11%	61,371,700
Mar 9, 2026	38.90	39.18	38.75	38.79	38.79	-1.05%	76,677,490
Mar 6, 2026	39.10	39.32	38.95	39.20	39.20	0.13%	46,595,667
Mar 5, 2026	38.66	39.24	38.63	39.15	39.15	1.42%	78,336,979
Mar 4, 2026	39.01	39.03	38.01	38.60	38.60	-1.48%	115,193,902
Mar 3, 2026	38.66	39.55	38.56	39.18	39.18	1.32%	138,465,600
Mar 2, 2026	38.60	38.87	38.42	38.67	38.67	-0.21%	68,547,310
Feb 27, 2026	38.75	38.95	38.64	38.75	38.75	0.13%	63,703,470
Feb 26, 2026	38.80	39.02	38.50	38.70	38.70	-0.21%	59,332,530
Feb 25, 2026	38.90	39.15	38.72	38.78	38.78	-0.41%	72,397,140
Feb 24, 2026	39.20	39.41	38.82	38.94	38.94	0.59%	75,467,430
Feb 13, 2026	38.95	39.09	38.63	38.71	38.71	-0.72%	70,537,030
Feb 12, 2026	39.40	39.42	38.73	38.99	38.99	-1.04%	77,752,570
Feb 11, 2026	39.36	39.45	39.20	39.40	39.40	0.15%	52,881,696
Feb 10, 2026	39.49	39.56	39.31	39.34	39.34	-0.35%	49,596,460
Feb 9, 2026	39.60	39.74	39.33	39.48	39.48	-0.30%	65,894,890
Feb 6, 2026	39.70	39.95	39.31	39.60	39.60	-0.28%	80,297,970
Feb 5, 2026	38.94	39.92	38.91	39.71	39.71	1.79%	121,889,452
Feb 4, 2026	38.30	39.02	38.26	39.01	39.01	1.85%	102,131,600
Feb 3, 2026	38.67	38.67	38.14	38.30	38.30	-0.39%	84,279,150
Feb 2, 2026	38.88	39.30	38.41	38.45	38.45	-0.57%	138,497,800
Jan 30, 2026	38.53	39.17	38.53	38.67	38.67	0.36%	166,084,300
Jan 29, 2026	37.88	38.65	37.55	38.53	38.53	1.93%	199,998,100
Jan 28, 2026	38.12	38.44	37.70	37.80	37.80	-0.79%	204,166,688
Jan 27, 2026	38.06	38.51	37.87	38.10	38.10	0.21%	157,240,600
Jan 26, 2026	37.50	38.30	37.31	38.02	38.02	1.39%	216,679,400
Jan 23, 2026	37.85	38.17	37.38	37.50	37.50	-0.92%	189,211,200
Jan 22, 2026	38.27	38.58	37.80	37.85	37.85	-1.02%	187,754,600
Jan 21, 2026	38.92	38.94	38.18	38.24	38.24	-1.27%	121,499,900
Jan 20, 2026	38.57	39.13	38.51	38.73	38.73	0.47%	111,387,300
Jan 19, 2026	38.73	38.92	38.50	38.55	38.55	-0.44%	98,870,270
Jan 16, 2026	39.49	39.50	38.65	38.72	38.72	-3.47%	152,524,500
Jan 15, 2026	40.11	40.42	40.00	40.11	39.10	0.10%	121,727,000
Jan 14, 2026	41.13	41.17	40.06	40.07	39.06	-2.58%	191,774,300
Jan 13, 2026	41.20	41.38	41.03	41.13	40.09	0.02%	115,936,400
Jan 12, 2026	41.30	41.43	41.00	41.12	40.08	-0.44%	118,664,000
Jan 9, 2026	41.54	41.76	41.12	41.30	40.26	-0.67%	98,547,070
Jan 8, 2026	42.20	42.25	41.30	41.58	40.53	-1.35%	111,572,600
Jan 7, 2026	42.75	43.02	42.14	42.15	41.09	-1.36%	88,055,950
Jan 6, 2026	42.45	42.79	42.09	42.73	41.65	0.90%	92,371,480
Jan 5, 2026	42.48	42.80	42.27	42.35	41.28	0.59%	84,082,960
Dec 31, 2025	42.24	42.33	41.92	42.10	41.04	-0.43%	55,414,230
Dec 30, 2025	41.90	42.48	41.78	42.28	41.21	0.98%	83,478,290
Dec 29, 2025	41.66	41.93	41.42	41.87	40.81	0.41%	68,255,100
Dec 26, 2025	41.79	41.88	41.62	41.70	40.65	-0.19%	50,880,950
Dec 25, 2025	41.93	42.08	41.70	41.78	40.72	-0.12%	49,921,350
Dec 24, 2025	41.93	41.99	41.55	41.83	40.77	-0.19%	53,630,520