Everbright Jiabao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.69	2.74	2.67	2.72	2.72	2.26%	35,957,980
May 8, 2026	2.63	2.67	2.62	2.66	2.66	1.53%	22,059,000
May 7, 2026	2.69	2.70	2.61	2.62	2.62	-2.96%	25,453,290
May 6, 2026	2.69	2.70	2.65	2.70	2.70	1.12%	25,838,580
Apr 30, 2026	2.62	2.70	2.61	2.67	2.67	2.30%	35,736,270
Apr 29, 2026	2.55	2.63	2.54	2.61	2.61	2.35%	22,423,180
Apr 28, 2026	2.54	2.58	2.52	2.55	2.55	-0.39%	13,211,390
Apr 27, 2026	2.54	2.58	2.48	2.56	2.56	1.19%	17,954,520
Apr 24, 2026	2.51	2.54	2.49	2.53	2.53	-	12,342,620
Apr 23, 2026	2.56	2.57	2.51	2.53	2.53	-1.56%	16,816,720
Apr 22, 2026	2.56	2.59	2.56	2.57	2.57	-	11,827,090
Apr 21, 2026	2.57	2.60	2.56	2.57	2.57	-0.39%	10,525,550
Apr 20, 2026	2.60	2.62	2.56	2.58	2.58	-1.15%	17,099,970
Apr 17, 2026	2.61	2.66	2.59	2.61	2.61	-	19,972,070
Apr 16, 2026	2.62	2.63	2.59	2.61	2.61	-	13,728,350
Apr 15, 2026	2.70	2.71	2.61	2.61	2.61	-3.33%	23,031,390
Apr 14, 2026	2.66	2.73	2.62	2.70	2.70	1.89%	34,090,940
Apr 13, 2026	2.56	2.74	2.54	2.65	2.65	3.11%	31,996,730
Apr 10, 2026	2.53	2.59	2.53	2.57	2.57	1.58%	13,882,200
Apr 9, 2026	2.57	2.57	2.52	2.53	2.53	-1.56%	13,218,590
Apr 8, 2026	2.54	2.58	2.52	2.57	2.57	2.80%	17,262,390
Apr 7, 2026	2.48	2.51	2.45	2.50	2.50	0.81%	14,096,340
Apr 3, 2026	2.51	2.52	2.48	2.48	2.48	-1.20%	10,273,330
Apr 2, 2026	2.56	2.57	2.51	2.51	2.51	-1.95%	14,136,030
Apr 1, 2026	2.59	2.59	2.55	2.56	2.56	-	15,840,920
Mar 31, 2026	2.57	2.62	2.54	2.56	2.56	-0.39%	23,076,550