Everbright Jiabao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.62	2.63	2.59	2.61	-	-	7,659,900
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%	14,136,039
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%	23,076,556
Mar 30, 2026	2.55	2.58	2.51	2.57	2.57	-	16,247,550
Mar 27, 2026	2.51	2.58	2.50	2.57	2.57	0.78%	14,422,890
Mar 26, 2026	2.57	2.62	2.54	2.55	2.55	-1.16%	19,700,000
Mar 25, 2026	2.58	2.60	2.54	2.58	2.58	1.57%	26,273,020
Mar 24, 2026	2.52	2.54	2.47	2.54	2.54	2.42%	20,367,356
Mar 23, 2026	2.60	2.60	2.47	2.48	2.48	-6.06%	32,211,000
Mar 20, 2026	2.68	2.69	2.63	2.64	2.64	-1.12%	21,819,910
Mar 19, 2026	2.75	2.76	2.67	2.67	2.67	-3.61%	38,209,000
Mar 18, 2026	2.83	2.85	2.76	2.77	2.77	-2.81%	37,628,840
Mar 17, 2026	2.84	2.93	2.83	2.85	2.85	1.42%	56,117,050
Mar 16, 2026	2.79	2.83	2.79	2.81	2.81	0.36%	20,608,480
Mar 13, 2026	2.80	2.82	2.79	2.80	2.80	-	21,044,687
Mar 12, 2026	2.80	2.82	2.79	2.80	2.80	-0.36%	18,516,237
Mar 11, 2026	2.80	2.82	2.79	2.81	2.81	-	16,385,150
Mar 10, 2026	2.80	2.82	2.79	2.81	2.81	0.72%	20,102,160
Mar 9, 2026	2.79	2.80	2.77	2.79	2.79	-1.06%	18,656,000
Mar 6, 2026	2.79	2.83	2.77	2.82	2.82	1.08%	19,508,460
Mar 5, 2026	2.79	2.82	2.77	2.79	2.79	0.72%	18,588,650
Mar 4, 2026	2.77	2.79	2.75	2.77	2.77	-0.72%	20,846,000
Mar 3, 2026	2.84	2.86	2.78	2.79	2.79	-1.76%	38,808,210
Mar 2, 2026	2.86	2.89	2.82	2.84	2.84	-1.73%	47,573,810
Feb 27, 2026	2.88	2.90	2.86	2.89	2.89	-	38,639,060
Feb 26, 2026	2.98	3.02	2.88	2.89	2.89	-3.34%	62,546,160
Feb 25, 2026	2.88	3.03	2.88	2.99	2.99	3.82%	83,268,360
Feb 24, 2026	2.85	2.91	2.85	2.88	2.88	1.05%	25,922,090
Feb 13, 2026	2.89	2.92	2.84	2.85	2.85	-1.38%	37,825,070
Feb 12, 2026	2.96	2.99	2.89	2.89	2.89	-2.36%	30,639,750
Feb 11, 2026	2.96	2.99	2.93	2.96	2.96	-0.34%	26,187,390
Feb 10, 2026	2.98	3.00	2.94	2.97	2.97	-0.67%	31,544,770
Feb 9, 2026	2.93	3.03	2.91	2.99	2.99	2.40%	60,149,140
Feb 6, 2026	2.93	2.96	2.90	2.92	2.92	-1.02%	34,678,192
Feb 5, 2026	2.91	3.02	2.90	2.95	2.95	0.34%	65,338,430
Feb 4, 2026	2.86	2.96	2.82	2.94	2.94	2.44%	59,129,400
Feb 3, 2026	2.86	2.89	2.84	2.87	2.87	1.41%	24,742,970
Feb 2, 2026	2.88	2.91	2.82	2.83	2.83	-1.39%	32,953,820
Jan 30, 2026	2.95	2.97	2.85	2.87	2.87	-3.37%	44,197,131
Jan 29, 2026	2.88	2.98	2.88	2.97	2.97	2.41%	74,079,210
Jan 28, 2026	2.85	2.92	2.84	2.90	2.90	1.75%	32,203,610