Everbright Jiabao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.01	2.03	1.95	1.98	1.98	-1.49%	22,760,230
Jul 20, 2026	2.02	2.08	2.00	2.01	2.01	-0.50%	20,911,885
Jul 17, 2026	2.10	2.13	2.01	2.02	2.02	-3.35%	27,871,513
Jul 16, 2026	2.07	2.12	2.03	2.09	2.09	1.46%	27,211,327
Jul 15, 2026	2.00	2.10	1.99	2.06	2.06	2.49%	26,596,728
Jul 14, 2026	1.95	2.01	1.93	2.01	2.01	2.55%	16,373,381
Jul 13, 2026	2.02	2.06	1.95	1.96	1.96	-3.45%	23,150,065
Jul 10, 2026	1.94	2.09	1.90	2.03	2.03	4.10%	36,565,260
Jul 9, 2026	1.97	2.00	1.93	1.95	1.95	-1.02%	16,321,930
Jul 8, 2026	1.96	1.98	1.93	1.97	1.97	-	12,981,940
Jul 7, 2026	2.03	2.04	1.95	1.97	1.97	-3.43%	18,322,646
Jul 6, 2026	2.04	2.07	2.01	2.04	2.04	-	15,342,386
Jul 3, 2026	2.02	2.05	1.99	2.04	2.04	1.49%	20,532,991
Jul 2, 2026	2.00	2.09	2.00	2.01	2.01	-	22,309,073
Jul 1, 2026	1.98	2.05	1.94	2.01	2.01	2.55%	24,899,646
Jun 30, 2026	1.99	2.01	1.93	1.96	1.96	-1.51%	18,229,050
Jun 29, 2026	2.00	2.02	1.92	1.99	1.99	-0.50%	23,134,778
Jun 26, 2026	2.04	2.07	1.99	2.00	2.00	-3.85%	26,346,022
Jun 25, 2026	2.09	2.12	2.04	2.08	2.08	-	26,186,680
Jun 24, 2026	2.25	2.30	2.05	2.08	2.08	-5.02%	40,445,192
Jun 23, 2026	2.12	2.24	2.10	2.19	2.19	3.30%	37,511,614
Jun 22, 2026	2.11	2.13	2.03	2.12	2.12	0.47%	22,303,757
Jun 18, 2026	2.12	2.17	2.07	2.11	2.11	-0.94%	21,925,700
Jun 17, 2026	2.22	2.23	2.12	2.13	2.13	-4.05%	28,187,300
Jun 16, 2026	2.26	2.26	2.21	2.22	2.22	-1.77%	20,165,740
Jun 15, 2026	2.30	2.36	2.24	2.26	2.26	-1.74%	28,438,700
Jun 12, 2026	2.26	2.33	2.22	2.30	2.30	2.22%	27,918,660
Jun 11, 2026	2.27	2.31	2.21	2.25	2.25	-1.75%	21,963,550
Jun 10, 2026	2.29	2.32	2.26	2.29	2.29	-0.87%	27,860,830
Jun 9, 2026	2.45	2.48	2.27	2.31	2.31	-5.71%	50,917,700
Jun 8, 2026	2.45	2.54	2.41	2.45	2.45	-2.39%	37,949,270
Jun 5, 2026	2.46	2.61	2.46	2.51	2.51	-0.40%	44,652,770
Jun 4, 2026	2.50	2.66	2.46	2.52	2.52	0.80%	63,149,800
Jun 3, 2026	2.58	2.58	2.44	2.50	2.50	-2.72%	46,246,770
Jun 2, 2026	2.64	2.71	2.54	2.57	2.57	-3.02%	60,764,410
Jun 1, 2026	2.57	2.78	2.52	2.65	2.65	-0.75%	104,649,000
May 29, 2026	2.46	2.67	2.45	2.67	2.67	9.88%	88,476,390
May 28, 2026	2.37	2.45	2.35	2.43	2.43	1.67%	25,786,870
May 27, 2026	2.53	2.55	2.37	2.39	2.39	-5.53%	27,630,810
May 26, 2026	2.55	2.57	2.50	2.53	2.53	-0.78%	13,137,280
May 25, 2026	2.49	2.57	2.49	2.55	2.55	2.00%	16,306,470
May 22, 2026	2.48	2.51	2.46	2.50	2.50	0.81%	14,380,730
May 21, 2026	2.61	2.62	2.47	2.48	2.48	-4.62%	22,872,200
May 20, 2026	2.59	2.63	2.57	2.60	2.60	-0.38%	16,562,270
May 19, 2026	2.57	2.61	2.55	2.61	2.61	1.16%	18,940,630
May 18, 2026	2.54	2.58	2.51	2.58	2.58	1.18%	14,948,440
May 15, 2026	2.57	2.58	2.53	2.55	2.55	-1.16%	18,885,890
May 14, 2026	2.63	2.65	2.58	2.58	2.58	-1.90%	18,520,760
May 13, 2026	2.67	2.68	2.61	2.63	2.63	-1.87%	24,165,830
May 12, 2026	2.73	2.73	2.66	2.68	2.68	-1.47%	27,079,310