Everbright Jiabao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.50	2.58	2.32	2.56	2.56	1.59%	65,619,400
Sep 29, 2026	2.43	2.54	2.42	2.52	2.52	5.00%	44,595,715
Sep 28, 2026	2.43	2.44	2.38	2.40	2.40	-1.23%	22,924,632
Sep 24, 2026	2.47	2.50	2.39	2.43	2.43	-2.80%	32,675,500
Sep 23, 2026	2.49	2.57	2.46	2.50	2.50	0.40%	50,960,570
Sep 22, 2026	2.47	2.50	2.43	2.49	2.49	-	36,646,694
Sep 21, 2026	2.39	2.52	2.35	2.49	2.49	3.75%	38,875,517
Sep 18, 2026	2.38	2.43	2.33	2.40	2.40	0.42%	29,070,160
Sep 17, 2026	2.33	2.40	2.30	2.39	2.39	2.58%	20,638,360
Sep 16, 2026	2.28	2.34	2.24	2.33	2.33	2.19%	17,941,000
Sep 15, 2026	2.37	2.37	2.28	2.28	2.28	-4.20%	22,281,343
Sep 14, 2026	2.36	2.39	2.33	2.38	2.38	-	18,720,625
Sep 11, 2026	2.44	2.46	2.35	2.38	2.38	-3.64%	30,076,624
Sep 10, 2026	2.46	2.51	2.42	2.47	2.47	-0.80%	28,082,256
Sep 9, 2026	2.55	2.56	2.47	2.49	2.49	-3.49%	41,846,210
Sep 8, 2026	2.47	2.62	2.47	2.58	2.58	4.45%	59,310,247
Sep 7, 2026	2.41	2.52	2.39	2.47	2.47	0.41%	46,671,300
Sep 4, 2026	2.40	2.56	2.35	2.46	2.46	2.50%	79,995,972
Sep 3, 2026	2.38	2.47	2.32	2.40	2.40	0.42%	57,011,740
Sep 2, 2026	2.35	2.42	2.27	2.39	2.39	1.27%	57,164,242
Sep 1, 2026	2.31	2.41	2.28	2.36	2.36	1.72%	58,477,400
Aug 31, 2026	2.49	2.56	2.31	2.32	2.32	-0.43%	88,735,428
Aug 28, 2026	2.27	2.35	2.25	2.33	2.33	2.64%	28,245,221
Aug 27, 2026	2.28	2.31	2.24	2.27	2.27	-1.30%	15,907,070
Aug 26, 2026	2.27	2.32	2.26	2.30	2.30	1.32%	19,304,085
Aug 25, 2026	2.20	2.28	2.19	2.27	2.27	2.71%	16,514,100
Aug 24, 2026	2.27	2.28	2.19	2.21	2.21	-2.21%	16,174,360
Aug 21, 2026	2.25	2.29	2.18	2.26	2.26	-	24,431,444
Aug 20, 2026	2.17	2.32	2.16	2.26	2.26	4.15%	32,710,314
Aug 19, 2026	2.20	2.24	2.16	2.17	2.17	-1.81%	16,711,418
Aug 18, 2026	2.22	2.24	2.19	2.21	2.21	-	16,442,876
Aug 17, 2026	2.18	2.22	2.15	2.21	2.21	0.91%	15,927,868
Aug 14, 2026	2.24	2.24	2.15	2.19	2.19	-1.79%	19,587,600
Aug 13, 2026	2.29	2.30	2.22	2.23	2.23	-3.04%	25,060,056
Aug 12, 2026	2.23	2.32	2.21	2.30	2.30	3.14%	28,317,008
Aug 11, 2026	2.20	2.24	2.18	2.23	2.23	0.90%	19,294,500
Aug 10, 2026	2.17	2.22	2.15	2.21	2.21	2.79%	29,032,943
Aug 7, 2026	2.19	2.20	2.10	2.15	2.15	-1.83%	20,161,474
Aug 6, 2026	2.18	2.20	2.15	2.19	2.19	-	17,553,389
Aug 5, 2026	2.17	2.21	2.15	2.19	2.19	0.46%	16,572,495
Aug 4, 2026	2.20	2.22	2.14	2.18	2.18	-0.46%	21,059,268
Aug 3, 2026	2.10	2.20	2.09	2.19	2.19	3.79%	28,511,887
Jul 31, 2026	2.07	2.11	2.06	2.11	2.11	1.44%	18,456,330
Jul 30, 2026	2.07	2.13	2.06	2.08	2.08	-	29,426,779
Jul 29, 2026	2.04	2.10	2.03	2.08	2.08	1.96%	30,080,200
Jul 28, 2026	2.02	2.08	2.01	2.04	2.04	0.99%	20,778,414
Jul 27, 2026	1.99	2.04	1.95	2.02	2.02	1.51%	13,845,395
Jul 24, 2026	2.05	2.07	1.98	1.99	1.99	-2.93%	16,094,690
Jul 23, 2026	1.99	2.06	1.99	2.05	2.05	1.99%	16,259,420
Jul 22, 2026	1.98	2.02	1.96	2.01	2.01	1.52%	17,157,690