China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.46	39.55	39.23	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%	51,421,940
Aug 20, 2026	38.80	39.07	38.47	38.86	38.86	-0.74%	74,785,710
Aug 19, 2026	38.55	39.15	38.40	39.15	39.15	2.25%	124,893,800
Aug 18, 2026	38.15	38.36	38.03	38.29	38.29	0.24%	60,136,120
Aug 17, 2026	38.35	38.46	38.06	38.20	38.20	-0.68%	65,674,410
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%	50,198,470
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%	65,175,780
Aug 7, 2026	38.90	39.10	38.48	38.80	38.80	-0.44%	77,964,740
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%	96,045,400
Aug 4, 2026	40.16	40.16	39.21	39.28	39.28	-2.68%	110,499,900
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%	149,155,000
Jul 30, 2026	39.66	40.55	39.55	40.55	40.55	2.24%	137,457,900
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%	71,584,570
Jul 24, 2026	39.18	39.25	38.90	39.20	39.20	0.75%	98,296,000
Jul 23, 2026	38.68	38.99	38.45	38.91	38.91	0.52%	79,493,797
Jul 22, 2026	37.85	38.71	37.63	38.71	38.71	1.90%	108,454,500
Jul 21, 2026	39.18	39.40	37.90	37.99	37.99	-2.36%	156,012,742
Jul 20, 2026	37.95	38.91	37.89	38.91	38.91	2.34%	143,361,000
Jul 17, 2026	37.76	38.20	37.68	38.02	38.02	0.93%	115,858,449
Jul 16, 2026	37.70	38.12	37.50	37.67	37.67	-0.24%	76,689,870
Jul 15, 2026	37.00	37.96	36.75	37.76	37.76	1.56%	115,462,595
Jul 14, 2026	37.10	37.24	36.82	37.18	37.18	-0.19%	80,415,430
Jul 13, 2026	36.81	37.40	36.71	37.25	37.25	1.00%	93,308,470
Jul 10, 2026	36.61	36.92	36.33	36.88	36.88	0.91%	79,377,150
Jul 9, 2026	37.70	37.81	37.37	37.55	36.55	-1.03%	76,564,557
Jul 8, 2026	37.36	37.97	37.15	37.94	36.93	1.04%	76,713,452
Jul 7, 2026	37.72	37.86	37.30	37.55	36.55	-0.48%	65,258,740
Jul 6, 2026	36.70	37.76	36.52	37.73	36.72	2.44%	97,154,407
Jul 3, 2026	36.67	37.06	36.35	36.83	35.85	0.63%	85,312,390
Jul 2, 2026	36.28	36.80	36.13	36.60	35.62	1.92%	94,461,448
Jul 1, 2026	35.52	36.12	35.28	35.91	34.95	1.15%	89,122,129
Jun 30, 2026	36.37	36.39	35.35	35.50	34.55	-2.53%	109,903,751
Jun 29, 2026	35.90	36.72	35.40	36.42	35.45	1.17%	108,073,461
Jun 26, 2026	36.38	36.47	35.88	36.00	35.04	-0.63%	105,541,023
Jun 25, 2026	36.73	36.99	36.20	36.23	35.26	-1.44%	118,116,225
Jun 24, 2026	37.49	37.58	36.75	36.76	35.78	-1.71%	123,616,556
Jun 23, 2026	37.65	38.19	37.35	37.40	36.40	-0.66%	100,800,729
Jun 22, 2026	37.01	37.90	36.95	37.65	36.64	1.05%	110,076,764