Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
17.81
+0.28 (1.60%)
At close: Dec 26, 2025

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202517.5518.1117.5017.8117.811.60%59,763,400
Dec 25, 202517.3917.5917.3617.5317.530.81%23,296,530
Dec 24, 202517.3617.4817.2817.3917.390.29%17,009,570
Dec 23, 202517.5517.5517.3017.3417.34-1.03%22,155,720
Dec 22, 202517.5117.6317.4917.5217.52-0.06%17,059,160
Dec 19, 202517.5117.6217.4717.5317.530.17%16,580,700
Dec 18, 202517.7617.7717.4917.5017.50-1.41%22,952,600
Dec 17, 202517.5117.8817.3917.7517.751.31%28,749,150
Dec 16, 202517.5117.6217.4017.5217.52-20,375,610
Dec 15, 202517.4917.7517.4617.5217.52-0.28%17,720,500
Dec 12, 202517.5417.6617.4317.5717.570.63%22,513,843
Dec 11, 202517.7917.7917.4617.4617.46-1.85%22,721,610
Dec 10, 202517.7617.8917.5717.7917.79-0.06%24,618,493
Dec 9, 202517.5218.3017.4617.8017.801.02%48,266,410
Dec 8, 202517.7117.9017.6017.6217.620.57%45,243,313
Dec 5, 202517.1417.6217.1417.5217.521.92%30,763,340
Dec 4, 202517.1317.2817.0217.1917.190.47%12,637,250
Dec 3, 202517.3417.3817.1017.1117.11-0.98%13,180,670
Dec 2, 202517.4017.4017.2817.2817.28-0.75%11,484,230
Dec 1, 202517.3017.4117.2717.4117.410.46%15,012,150
Nov 28, 202517.2517.3317.1517.3317.330.41%12,265,450
Nov 27, 202517.2517.3817.2417.2617.26-0.12%11,285,000
Nov 26, 202517.3417.4017.2517.2817.28-0.97%12,284,100
Nov 25, 202517.5017.5517.4317.4517.34-18,130,900
Nov 24, 202517.5217.5717.2617.4517.34-0.23%20,470,410
Nov 21, 202518.0118.1417.4317.4917.38-3.80%41,841,750
Nov 20, 202518.6618.7018.1818.1818.070.06%34,063,320
Nov 19, 202518.1118.2518.0618.1718.060.17%15,084,600
Nov 18, 202518.1018.2818.1018.1418.030.17%16,926,750
Nov 17, 202518.1318.2018.0918.1118.00-0.49%17,138,760
Nov 14, 202518.2218.3218.2018.2018.09-0.66%19,340,940
Nov 13, 202518.2618.3518.2518.3218.210.38%21,152,600
Nov 12, 202518.3418.4118.2018.2518.14-0.49%23,021,470
Nov 11, 202518.5618.6018.3318.3418.22-1.24%23,974,850
Nov 10, 202518.4018.6118.3718.5718.450.70%21,917,730
Nov 7, 202518.5118.5518.4318.4418.32-0.86%20,177,200
Nov 6, 202518.5118.6318.4818.6018.480.76%26,996,230
Nov 5, 202518.4218.5718.3918.4618.34-0.32%18,675,500
Nov 4, 202518.6518.6518.4718.5218.40-0.70%20,805,250
Nov 3, 202518.6018.6818.4118.6518.530.21%25,364,530
Oct 31, 202518.9018.9518.6018.6118.49-1.48%46,887,020
Oct 30, 202519.2019.2018.8818.8918.77-1.67%50,529,740
Oct 29, 202518.9319.2518.8719.2119.091.48%61,177,700
Oct 28, 202519.1319.1518.8818.9318.81-1.05%45,496,850
Oct 27, 202519.1719.2219.0019.1319.010.53%61,641,090
Oct 24, 202518.9119.0718.8419.0318.910.53%38,915,180
Oct 23, 202518.8418.9418.6218.9318.810.48%32,559,170
Oct 22, 202518.9719.0118.7918.8418.72-1.10%31,640,950
Oct 21, 202519.1119.2018.9519.0518.930.16%58,939,770
Oct 20, 202518.8019.2818.5819.0218.901.98%73,103,370