China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	41.72	42.09	41.42	41.42	41.42	-0.70%	86,192,401
Oct 8, 2026	41.26	41.83	41.00	41.71	41.71	1.09%	64,242,388
Sep 30, 2026	40.59	41.38	40.52	41.26	41.26	1.85%	69,987,064
Sep 29, 2026	40.49	40.78	40.22	40.51	40.51	-0.32%	44,934,573
Sep 28, 2026	40.67	41.08	40.38	40.64	40.64	-0.12%	54,391,836
Sep 24, 2026	40.60	41.14	40.58	40.69	40.69	0.22%	50,352,355
Sep 23, 2026	40.83	41.17	40.54	40.60	40.60	-0.54%	41,834,474
Sep 22, 2026	40.97	41.02	40.62	40.82	40.82	-0.54%	43,342,069
Sep 21, 2026	40.65	41.12	40.36	41.04	41.04	1.11%	54,037,424
Sep 18, 2026	40.53	40.92	40.43	40.59	40.59	-0.02%	48,520,408
Sep 17, 2026	40.90	40.95	40.45	40.60	40.60	-0.78%	55,479,839
Sep 16, 2026	41.15	41.41	40.52	40.92	40.92	-0.44%	53,801,915
Sep 15, 2026	41.78	41.78	41.01	41.10	41.10	-1.75%	56,779,351
Sep 14, 2026	41.34	41.83	41.16	41.83	41.83	1.16%	74,606,686
Sep 11, 2026	41.75	41.75	41.05	41.35	41.35	-0.53%	73,798,295
Sep 10, 2026	41.00	41.67	40.80	41.57	41.57	1.39%	66,000,292
Sep 9, 2026	40.85	41.22	40.75	41.00	41.00	0.24%	43,207,363
Sep 8, 2026	41.01	41.38	40.81	40.90	40.90	-0.41%	49,310,171
Sep 7, 2026	41.65	41.76	41.03	41.07	41.07	-1.49%	73,868,255
Sep 4, 2026	41.05	41.78	40.95	41.69	41.69	1.51%	84,522,855
Sep 3, 2026	40.76	41.36	40.52	41.07	41.07	0.49%	76,871,593
Sep 2, 2026	40.90	41.00	40.63	40.87	40.87	0.02%	64,861,142
Sep 1, 2026	40.04	40.88	39.90	40.86	40.86	1.84%	114,766,127
Aug 31, 2026	39.51	40.28	39.50	40.12	40.12	1.96%	113,625,091
Aug 28, 2026	39.46	39.55	39.23	39.35	39.35	-0.58%	48,103,294
Aug 27, 2026	39.63	39.94	39.32	39.58	39.58	-0.55%	61,459,228
Aug 26, 2026	39.41	39.98	39.38	39.80	39.80	0.76%	64,645,543
Aug 25, 2026	39.70	39.92	39.42	39.50	39.50	-0.20%	63,418,322
Aug 24, 2026	38.87	39.70	38.77	39.58	39.58	1.75%	104,578,329
Aug 21, 2026	38.80	39.10	38.76	38.90	38.90	0.10%	51,421,949
Aug 20, 2026	38.80	39.07	38.47	38.86	38.86	-0.74%	74,785,718
Aug 19, 2026	38.55	39.15	38.40	39.15	39.15	2.25%	124,893,872
Aug 18, 2026	38.15	38.36	38.03	38.29	38.29	0.24%	60,136,128
Aug 17, 2026	38.35	38.46	38.06	38.20	38.20	-0.68%	65,674,416
Aug 14, 2026	38.65	38.75	38.46	38.46	38.46	-0.80%	48,680,178
Aug 13, 2026	38.59	38.81	38.50	38.77	38.77	0.18%	50,198,478
Aug 12, 2026	38.95	38.97	38.56	38.70	38.70	-0.64%	55,748,865
Aug 11, 2026	39.00	39.20	38.77	38.95	38.95	0.10%	50,076,953
Aug 10, 2026	38.79	39.27	38.70	38.91	38.91	0.28%	65,175,786
Aug 7, 2026	38.90	39.10	38.48	38.80	38.80	-0.44%	77,964,748
Aug 6, 2026	39.00	39.15	38.47	38.97	38.97	0.08%	85,375,464
Aug 5, 2026	39.18	39.48	38.72	38.94	38.94	-0.87%	96,045,405
Aug 4, 2026	40.16	40.16	39.21	39.28	39.28	-2.68%	110,499,947
Aug 3, 2026	39.88	40.42	39.80	40.36	40.36	1.87%	121,749,307
Jul 31, 2026	39.85	40.17	39.04	39.62	39.62	-2.29%	149,155,003
Jul 30, 2026	39.66	40.55	39.55	40.55	40.55	2.24%	137,457,952
Jul 29, 2026	39.98	40.07	39.49	39.66	39.66	0.18%	114,871,245
Jul 28, 2026	39.17	39.59	38.95	39.59	39.59	1.51%	105,018,681
Jul 27, 2026	39.12	39.24	38.69	39.00	39.00	-0.51%	71,584,573
Jul 24, 2026	39.18	39.25	38.90	39.20	39.20	0.75%	98,296,005