China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.81	37.97	37.61	37.65	37.65	-0.42%	82,173,796
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%	71,830,416
May 12, 2026	37.98	38.14	37.86	37.90	37.90	-0.18%	96,729,929
May 11, 2026	37.95	37.98	37.70	37.97	37.97	0.08%	92,548,934
May 8, 2026	38.03	38.18	37.90	37.94	37.94	-0.03%	86,953,912
May 7, 2026	38.05	38.16	37.94	37.95	37.95	-0.13%	79,008,987
May 6, 2026	38.29	38.35	37.82	38.00	38.00	-0.71%	143,177,103
Apr 30, 2026	38.40	38.51	38.12	38.27	38.27	-0.60%	116,957,410
Apr 29, 2026	38.91	39.02	38.34	38.50	38.50	-2.78%	253,311,717
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	-	92,616,843
Apr 24, 2026	39.74	39.80	39.36	39.38	39.38	-1.08%	62,941,438
Apr 23, 2026	39.72	39.86	39.52	39.81	39.81	0.18%	56,948,934
Apr 22, 2026	39.87	40.03	39.62	39.74	39.74	-0.33%	50,759,455
Apr 21, 2026	39.91	40.15	39.86	39.87	39.87	-	54,594,915
Apr 20, 2026	39.50	39.90	39.33	39.87	39.87	0.89%	58,877,642
Apr 17, 2026	39.85	39.90	39.50	39.52	39.52	-0.98%	58,792,518
Apr 16, 2026	39.90	40.15	39.75	39.91	39.91	0.03%	61,725,776
Apr 15, 2026	39.25	39.92	39.22	39.90	39.90	1.97%	105,210,379
Apr 14, 2026	39.00	39.18	38.95	39.13	39.13	0.38%	50,399,861
Apr 13, 2026	39.13	39.16	38.92	38.98	38.98	-0.59%	52,514,495
Apr 10, 2026	39.32	39.38	39.13	39.21	39.21	-0.13%	54,320,208
Apr 9, 2026	39.48	39.52	39.12	39.26	39.26	-0.91%	53,585,405
Apr 8, 2026	39.50	39.64	39.19	39.62	39.62	1.62%	66,949,789
Apr 7, 2026	39.39	39.60	38.96	38.99	38.99	-1.04%	52,836,661
Apr 3, 2026	39.76	39.82	39.36	39.40	39.40	-0.91%	46,448,537
Apr 2, 2026	39.86	39.92	39.58	39.76	39.76	-0.15%	53,462,988
Apr 1, 2026	39.56	40.04	39.42	39.82	39.82	1.27%	88,152,581
Mar 31, 2026	39.54	39.73	39.28	39.32	39.32	-0.41%	66,309,671
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%	46,800,671
Mar 26, 2026	39.15	39.69	39.14	39.56	39.56	0.76%	61,679,007
Mar 25, 2026	39.33	39.40	38.94	39.26	39.26	0.03%	65,381,669
Mar 24, 2026	38.80	39.32	38.73	39.25	39.25	1.47%	61,633,642
Mar 23, 2026	39.58	39.70	38.55	38.68	38.68	-2.69%	95,773,829
Mar 20, 2026	39.85	40.08	39.66	39.75	39.75	-0.05%	61,580,273
Mar 19, 2026	39.88	40.04	39.70	39.77	39.77	-0.38%	65,024,684
Mar 18, 2026	40.13	40.32	39.79	39.92	39.92	-0.50%	70,583,141
Mar 17, 2026	39.89	40.36	39.83	40.12	40.12	0.53%	65,622,927
Mar 16, 2026	39.77	40.04	39.64	39.91	39.91	0.38%	61,094,451
Mar 13, 2026	39.46	40.05	39.35	39.76	39.76	0.66%	76,527,668
Mar 12, 2026	39.45	39.58	39.33	39.50	39.50	-	52,772,330
Mar 11, 2026	39.30	39.50	38.95	39.50	39.50	0.71%	68,940,710
Mar 10, 2026	38.94	39.24	38.80	39.22	39.22	1.11%	61,371,700
Mar 9, 2026	38.90	39.18	38.75	38.79	38.79	-1.05%	76,677,490
Mar 6, 2026	39.10	39.32	38.95	39.20	39.20	0.13%	46,595,667
Mar 5, 2026	38.66	39.24	38.63	39.15	39.15	1.42%	78,336,979
Mar 4, 2026	39.01	39.03	38.01	38.60	38.60	-1.48%	115,193,902
Mar 3, 2026	38.66	39.55	38.56	39.18	39.18	1.32%	138,465,642