China Merchants Bank Co., Ltd. (SHA:600036)
42.98
-0.02 (-0.05%)
Aug 28, 2025, 2:45 PM CST
China Merchants Bank Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 18, 2025 | 43.10 | 43.67 | 42.89 | 43.51 | 43.51 | 0.48% | 92,639,738 |
Aug 15, 2025 | 43.66 | 43.74 | 43.30 | 43.30 | 43.30 | -1.10% | 93,295,684 |
Aug 14, 2025 | 43.55 | 43.94 | 43.50 | 43.78 | 43.78 | 0.55% | 67,635,168 |
Aug 13, 2025 | 44.14 | 44.25 | 43.49 | 43.54 | 43.54 | -1.05% | 87,673,736 |
Aug 12, 2025 | 44.13 | 44.48 | 44.00 | 44.00 | 44.00 | -0.23% | 56,225,243 |
Aug 11, 2025 | 44.53 | 44.63 | 44.10 | 44.10 | 44.10 | -0.97% | 53,672,371 |
Aug 8, 2025 | 45.20 | 45.28 | 44.53 | 44.53 | 44.53 | -1.37% | 45,642,153 |
Aug 7, 2025 | 45.12 | 45.60 | 44.96 | 45.15 | 45.15 | 0.07% | 44,064,325 |
Aug 6, 2025 | 45.29 | 45.73 | 45.11 | 45.12 | 45.12 | -0.29% | 43,029,640 |
Aug 5, 2025 | 44.78 | 45.40 | 44.64 | 45.25 | 45.25 | 0.78% | 55,525,830 |
Aug 4, 2025 | 44.31 | 44.97 | 44.31 | 44.90 | 44.90 | 1.08% | 49,800,832 |
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 |