China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	42.37	42.48	41.91	41.99	41.99	-0.90%	57,382,340
Dec 18, 2025	41.54	42.42	41.40	42.37	42.37	2.05%	76,811,930
Dec 17, 2025	41.60	41.85	41.23	41.52	41.52	-0.43%	63,126,740
Dec 16, 2025	41.78	42.13	41.43	41.70	41.70	-0.24%	56,617,630
Dec 15, 2025	41.74	42.28	41.63	41.80	41.80	0.14%	56,266,550
Dec 12, 2025	41.75	41.83	41.48	41.74	41.74	0.14%	71,762,547
Dec 11, 2025	41.86	42.05	41.41	41.68	41.68	-0.05%	84,623,100
Dec 10, 2025	43.08	43.08	41.55	41.70	41.70	-3.11%	108,315,600
Dec 9, 2025	43.18	43.30	42.83	43.04	43.04	-0.32%	46,593,870
Dec 8, 2025	43.44	43.64	43.07	43.18	43.18	-0.62%	58,003,880
Dec 5, 2025	43.25	43.55	42.91	43.45	43.45	0.53%	54,890,620
Dec 4, 2025	43.05	43.42	43.01	43.22	43.22	0.49%	36,120,746
Dec 3, 2025	43.27	43.58	43.00	43.01	43.01	-0.85%	46,895,970
Dec 2, 2025	43.44	43.65	43.22	43.38	43.38	-0.14%	40,673,490
Dec 1, 2025	43.08	43.47	42.93	43.44	43.44	1.14%	56,791,940
Nov 28, 2025	43.10	43.12	42.82	42.95	42.95	-0.56%	49,465,780
Nov 27, 2025	43.18	43.39	42.60	43.19	43.19	-0.14%	62,143,430
Nov 26, 2025	43.34	43.63	42.97	43.25	43.25	-	45,107,200
Nov 25, 2025	42.66	43.30	42.44	43.25	43.25	1.45%	66,640,940
Nov 24, 2025	43.10	43.21	42.51	42.63	42.63	-0.86%	67,854,880
Nov 21, 2025	43.24	43.55	42.76	43.00	43.00	-0.53%	79,126,400
Nov 20, 2025	43.22	43.79	43.05	43.23	43.23	0.02%	58,585,150
Nov 19, 2025	42.88	43.50	42.80	43.22	43.22	0.79%	51,169,630
Nov 18, 2025	42.56	42.91	42.44	42.88	42.88	0.54%	51,743,920
Nov 17, 2025	43.10	43.20	42.50	42.65	42.65	-1.39%	61,067,440
Nov 14, 2025	43.24	43.59	43.18	43.25	43.25	0.09%	51,820,950
Nov 13, 2025	42.97	43.30	42.74	43.21	43.21	0.65%	58,798,000
Nov 12, 2025	43.12	43.36	42.93	42.93	42.93	-0.07%	58,792,870
Nov 11, 2025	42.69	43.04	42.52	42.96	42.96	0.56%	54,467,060
Nov 10, 2025	42.45	42.88	42.28	42.72	42.72	0.49%	53,236,870
Nov 7, 2025	42.40	42.72	42.28	42.51	42.51	0.40%	59,319,110
Nov 6, 2025	42.65	42.89	42.31	42.34	42.34	-1.07%	87,197,270
Nov 5, 2025	43.10	43.47	42.75	42.80	42.80	-0.49%	73,171,370
Nov 4, 2025	41.84	43.11	41.81	43.01	43.01	2.92%	134,003,500
Nov 3, 2025	41.14	41.97	41.06	41.79	41.79	2.20%	92,198,060
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%	113,153,800
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%	70,595,070
Oct 27, 2025	41.90	41.97	41.42	41.59	41.59	-0.86%	98,894,860
Oct 24, 2025	42.35	42.45	41.85	41.95	41.95	-0.69%	69,883,190
Oct 23, 2025	41.95	42.49	41.78	42.24	42.24	0.69%	71,317,370
Oct 22, 2025	41.98	42.20	41.73	41.95	41.95	-0.07%	55,133,360
Oct 21, 2025	41.49	42.10	41.49	41.98	41.98	1.35%	75,993,120
Oct 20, 2025	41.61	41.79	41.10	41.42	41.42	-0.41%	64,947,720
Oct 17, 2025	41.88	42.22	41.38	41.59	41.59	-0.81%	82,982,700
Oct 16, 2025	41.50	41.99	41.13	41.93	41.93	1.04%	106,248,700
Oct 15, 2025	41.25	41.57	41.01	41.50	41.50	0.58%	106,276,700
Oct 14, 2025	40.09	41.49	39.83	41.26	41.26	2.87%	173,382,600
Oct 13, 2025	39.76	40.30	39.70	40.11	40.11	-0.17%	106,593,600