China Merchants Bank Co., Ltd. (SHA:600036)
China flag China · Delayed Price · Currency is CNY
42.98
-0.02 (-0.05%)
Aug 28, 2025, 2:45 PM CST

China Merchants Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202543.5043.6643.0043.0043.00-1.19%75,814,078
Aug 26, 202543.8944.0243.4243.5243.52-0.80%75,572,231
Aug 25, 202543.3243.8743.1143.8743.871.41%90,738,990
Aug 22, 202543.4743.4843.0443.2643.26-0.48%79,449,625
Aug 21, 202543.5043.5943.2343.4743.470.05%57,854,002
Aug 20, 202543.3043.6343.1543.4543.450.12%54,724,013
Aug 19, 202543.4543.7043.2943.4043.40-0.25%57,411,852
Aug 18, 202543.1043.6742.8943.5143.510.48%92,639,738
Aug 15, 202543.6643.7443.3043.3043.30-1.10%93,295,684
Aug 14, 202543.5543.9443.5043.7843.780.55%67,635,168
Aug 13, 202544.1444.2543.4943.5443.54-1.05%87,673,736
Aug 12, 202544.1344.4844.0044.0044.00-0.23%56,225,243
Aug 11, 202544.5344.6344.1044.1044.10-0.97%53,672,371
Aug 8, 202545.2045.2844.5344.5344.53-1.37%45,642,153
Aug 7, 202545.1245.6044.9645.1545.150.07%44,064,325
Aug 6, 202545.2945.7345.1145.1245.12-0.29%43,029,640
Aug 5, 202544.7845.4044.6445.2545.250.78%55,525,830
Aug 4, 202544.3144.9744.3144.9044.901.08%49,800,832
Aug 1, 202544.5044.9744.3544.4244.42-0.13%59,462,094
Jul 31, 202544.4044.5643.8544.4844.480.14%73,319,517
Jul 30, 202544.1744.7543.9344.4244.420.63%72,546,085
Jul 29, 202544.4444.8044.1444.1444.14-0.68%78,581,282
Jul 28, 202544.8045.1644.4144.4444.44-0.87%63,512,720
Jul 25, 202544.8445.1744.7544.8344.83-0.11%69,626,423
Jul 24, 202545.2145.3644.8044.8844.88-0.53%82,662,013
Jul 23, 202544.9745.7044.9645.1245.120.40%85,324,905
Jul 22, 202544.8544.9844.2144.9444.940.20%92,231,906
Jul 21, 202545.0545.2344.8344.8544.85-0.44%56,641,201
Jul 18, 202545.0545.1644.7445.0545.050.11%54,343,057
Jul 17, 202545.1045.3344.9145.0045.00-0.24%41,689,506
Jul 16, 202545.2645.5444.8845.1145.11-0.24%46,818,639
Jul 15, 202545.7745.9244.8045.2245.22-0.77%66,620,626
Jul 14, 202545.6546.0945.4445.5745.57-0.15%64,848,437
Jul 11, 202546.2846.5045.6245.6445.64-5.39%118,444,284
Jul 10, 202547.1048.5547.1048.2446.242.36%121,978,404
Jul 9, 202547.5047.7747.1347.1345.18-1.03%61,456,635
Jul 8, 202547.2847.6747.1047.6245.650.89%63,742,101
Jul 7, 202547.0747.3046.7047.2045.240.28%56,742,742
Jul 4, 202546.6047.5046.4047.0745.120.99%67,894,832
Jul 3, 202546.9046.9546.3446.6144.68-0.62%55,622,576
Jul 2, 202546.7047.1646.4546.9044.960.97%51,856,318
Jul 1, 202545.9646.6745.9246.4544.521.09%45,061,309
Jun 30, 202546.1346.2945.7745.9544.04-0.58%62,461,363
Jun 27, 202547.8547.8746.0446.2244.30-3.47%95,414,320
Jun 26, 202547.4947.8847.0547.8845.890.80%59,020,064
Jun 25, 202546.7547.5046.5947.5045.531.60%60,767,987
Jun 24, 202546.3147.0046.1846.7544.811.08%65,581,461
Jun 23, 202545.9046.3445.4346.2544.330.57%53,893,148
Jun 20, 202545.7346.1845.5545.9944.080.79%44,815,652
Jun 19, 202545.8446.0645.3745.6343.74-0.48%51,345,430