China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	38.18	38.70	38.11	38.58	38.58	1.26%	77,870,900
Jun 4, 2026	38.40	38.65	37.99	38.10	38.10	-1.04%	73,884,120
Jun 3, 2026	38.81	38.81	38.25	38.50	38.50	-0.77%	88,127,450
Jun 2, 2026	38.16	38.88	38.05	38.80	38.80	1.57%	125,696,900
Jun 1, 2026	38.00	38.20	37.80	38.20	38.20	0.50%	96,137,880
May 29, 2026	37.10	38.04	36.93	38.01	38.01	2.40%	153,138,300
May 28, 2026	37.05	37.43	36.97	37.12	37.12	0.32%	99,579,100
May 27, 2026	37.01	37.19	36.78	37.00	37.00	-	84,514,620
May 26, 2026	36.94	37.29	36.90	37.00	37.00	0.16%	70,620,290
May 25, 2026	37.01	37.26	36.90	36.94	36.94	-0.22%	71,066,830
May 22, 2026	37.10	37.33	36.97	37.02	37.02	-0.35%	79,761,710
May 21, 2026	37.18	37.34	37.11	37.15	37.15	-0.05%	72,519,960
May 20, 2026	37.37	37.44	37.17	37.17	37.17	-0.54%	69,318,420
May 19, 2026	37.48	37.74	37.34	37.37	37.37	-0.27%	71,991,000
May 18, 2026	37.65	37.66	37.35	37.47	37.47	-0.48%	70,768,410
May 15, 2026	37.81	37.97	37.61	37.65	37.65	-0.42%	82,173,790
May 14, 2026	37.81	38.02	37.73	37.81	37.81	-0.18%	86,786,790
May 13, 2026	37.96	38.09	37.85	37.88	37.88	-0.05%	71,830,410
May 12, 2026	37.98	38.14	37.86	37.90	37.90	-0.18%	96,729,920
May 11, 2026	37.95	37.98	37.70	37.97	37.97	0.08%	92,548,930
May 8, 2026	38.03	38.18	37.90	37.94	37.94	-0.03%	86,953,910
May 7, 2026	38.05	38.16	37.94	37.95	37.95	-0.13%	79,008,980
May 6, 2026	38.29	38.35	37.82	38.00	38.00	-0.71%	143,177,100
Apr 30, 2026	38.40	38.51	38.12	38.27	38.27	-0.60%	116,957,400
Apr 29, 2026	38.91	39.02	38.34	38.50	38.50	-2.78%	253,311,700
Apr 28, 2026	39.38	39.63	39.26	39.60	39.60	0.56%	66,930,520
Apr 27, 2026	39.52	39.99	39.32	39.38	39.38	-	92,616,840
Apr 24, 2026	39.74	39.80	39.36	39.38	39.38	-1.08%	62,941,430
Apr 23, 2026	39.72	39.86	39.52	39.81	39.81	0.18%	56,948,930
Apr 22, 2026	39.87	40.03	39.62	39.74	39.74	-0.33%	50,759,450
Apr 21, 2026	39.91	40.15	39.86	39.87	39.87	-	54,594,910
Apr 20, 2026	39.50	39.90	39.33	39.87	39.87	0.89%	58,877,640
Apr 17, 2026	39.85	39.90	39.50	39.52	39.52	-0.98%	58,792,510
Apr 16, 2026	39.90	40.15	39.75	39.91	39.91	0.03%	61,725,770
Apr 15, 2026	39.25	39.92	39.22	39.90	39.90	1.97%	105,210,300
Apr 14, 2026	39.00	39.18	38.95	39.13	39.13	0.38%	50,399,860
Apr 13, 2026	39.13	39.16	38.92	38.98	38.98	-0.59%	52,514,490
Apr 10, 2026	39.32	39.38	39.13	39.21	39.21	-0.13%	54,320,200
Apr 9, 2026	39.48	39.52	39.12	39.26	39.26	-0.91%	53,585,400
Apr 8, 2026	39.50	39.64	39.19	39.62	39.62	1.62%	66,949,780
Apr 7, 2026	39.39	39.60	38.96	38.99	38.99	-1.04%	52,836,660
Apr 3, 2026	39.76	39.82	39.36	39.40	39.40	-0.91%	46,448,530
Apr 2, 2026	39.86	39.92	39.58	39.76	39.76	-0.15%	53,462,980
Apr 1, 2026	39.56	40.04	39.42	39.82	39.82	1.27%	88,152,580
Mar 31, 2026	39.54	39.73	39.28	39.32	39.32	-0.41%	66,309,670
Mar 30, 2026	39.24	39.57	39.13	39.48	39.48	0.10%	64,605,410
Mar 27, 2026	39.50	39.70	39.25	39.44	39.44	-0.30%	46,800,670
Mar 26, 2026	39.15	39.69	39.14	39.56	39.56	0.76%	61,679,000
Mar 25, 2026	39.33	39.40	38.94	39.26	39.26	0.03%	65,381,660
Mar 24, 2026	38.80	39.32	38.73	39.25	39.25	1.47%	61,633,640