China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	41.74	42.04	41.66	41.91	40.85	0.34%	60,651,010
Dec 22, 2025	42.08	42.13	41.71	41.77	40.72	-0.52%	52,473,980
Dec 19, 2025	42.37	42.48	41.91	41.99	40.93	-0.90%	57,382,340
Dec 18, 2025	41.54	42.42	41.40	42.37	41.30	2.05%	76,811,930
Dec 17, 2025	41.60	41.85	41.23	41.52	40.47	-0.43%	63,126,740
Dec 16, 2025	41.78	42.13	41.43	41.70	40.65	-0.24%	56,617,630
Dec 15, 2025	41.74	42.28	41.63	41.80	40.74	0.14%	56,266,550
Dec 12, 2025	41.75	41.83	41.48	41.74	40.69	0.14%	71,762,540
Dec 11, 2025	41.86	42.05	41.41	41.68	40.63	-0.05%	84,623,100
Dec 10, 2025	43.08	43.08	41.55	41.70	40.65	-3.11%	108,315,600
Dec 9, 2025	43.18	43.30	42.83	43.04	41.95	-0.32%	46,593,870
Dec 8, 2025	43.44	43.64	43.07	43.18	42.09	-0.62%	58,003,880
Dec 5, 2025	43.25	43.55	42.91	43.45	42.35	0.53%	54,890,620
Dec 4, 2025	43.05	43.42	43.01	43.22	42.13	0.49%	36,120,740
Dec 3, 2025	43.27	43.58	43.00	43.01	41.92	-0.85%	46,895,970
Dec 2, 2025	43.44	43.65	43.22	43.38	42.28	-0.14%	40,673,490
Dec 1, 2025	43.08	43.47	42.93	43.44	42.34	1.14%	56,791,940
Nov 28, 2025	43.10	43.12	42.82	42.95	41.87	-0.56%	49,465,780
Nov 27, 2025	43.18	43.39	42.60	43.19	42.10	-0.14%	62,143,430
Nov 26, 2025	43.34	43.63	42.97	43.25	42.16	-	45,107,200
Nov 25, 2025	42.66	43.30	42.44	43.25	42.16	1.45%	66,640,940
Nov 24, 2025	43.10	43.21	42.51	42.63	41.55	-0.86%	67,854,880
Nov 21, 2025	43.24	43.55	42.76	43.00	41.91	-0.53%	79,126,400
Nov 20, 2025	43.22	43.79	43.05	43.23	42.14	0.02%	58,585,150