Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
15.81
-0.18 (-1.13%)
Mar 20, 2026, 3:00 PM CST

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.0316.0515.8015.8115.81-1.13%14,177,020
Mar 19, 202616.0616.1315.9315.9915.99-1.05%18,465,150
Mar 18, 202616.1816.2016.0616.1616.16-0.25%13,125,178
Mar 17, 202616.1316.4316.1116.2016.200.56%26,498,875
Mar 16, 202616.1116.1516.0216.1116.11-0.12%12,712,640
Mar 13, 202616.1316.2816.0616.1316.13-0.31%13,602,800
Mar 12, 202616.2016.2616.1316.1816.18-0.19%12,714,710
Mar 11, 202616.2516.2516.1516.2116.21-0.18%11,349,880
Mar 10, 202616.1116.2416.1116.2416.241.25%13,169,984
Mar 9, 202615.9716.0915.8816.0416.04-0.87%15,983,360
Mar 6, 202615.9316.2115.9116.1816.181.25%14,578,220
Mar 5, 202616.0316.0915.9215.9815.980.44%13,308,610
Mar 4, 202616.1116.1415.9115.9115.91-1.85%24,175,450
Mar 3, 202616.3416.5516.1916.2116.21-0.92%27,071,470
Mar 2, 202616.4916.5616.2816.3616.36-1.68%26,048,380
Feb 27, 202616.6216.7616.6016.6416.640.12%22,633,930
Feb 26, 202616.7016.7316.6016.6216.62-0.24%17,352,900
Feb 25, 202616.7616.9816.6416.6616.66-0.66%40,444,650
Feb 24, 202616.8016.8216.7316.7716.770.42%12,015,361
Feb 13, 202616.8016.9316.6916.7016.70-0.48%17,930,220
Feb 12, 202616.9316.9416.7716.7816.78-0.77%16,035,580
Feb 11, 202616.9917.0016.8916.9116.91-0.29%12,840,940
Feb 10, 202616.9617.0016.9116.9616.96-13,435,150
Feb 9, 202616.9116.9716.8616.9616.960.83%16,317,230
Feb 6, 202616.8516.9316.7916.8216.82-0.77%15,466,970
Feb 5, 202616.8617.0416.8316.9516.950.30%22,015,130
Feb 4, 202616.7016.9416.6316.9016.901.20%25,009,366
Feb 3, 202616.7016.7716.6116.7016.700.24%21,319,400
Feb 2, 202616.7616.9716.6516.6616.66-0.60%25,707,600
Jan 30, 202616.8716.9916.7516.7616.76-0.95%26,436,910
Jan 29, 202616.7116.9416.5316.9216.920.95%46,279,530
Jan 28, 202617.0117.0716.7116.7616.76-1.47%47,553,460
Jan 27, 202617.2217.2216.9417.0117.01-1.16%30,855,819
Jan 26, 202617.1417.4017.1017.2117.210.53%40,169,300
Jan 23, 202617.1617.2117.0917.1217.120.06%26,508,550
Jan 22, 202617.1617.2716.9917.1117.11-0.23%34,150,240
Jan 21, 202617.2617.2817.1217.1517.15-0.87%30,325,810
Jan 20, 202617.2517.3117.1917.3017.300.29%25,611,590
Jan 19, 202617.2817.3517.2117.2517.25-0.46%27,803,800
Jan 16, 202617.4717.5217.3117.3317.33-0.29%34,821,510
Jan 15, 202617.6717.7517.3217.3817.38-1.92%49,791,900
Jan 14, 202617.9118.2417.6817.7217.72-1.23%74,829,480
Jan 13, 202618.1018.2817.8317.9417.94-0.72%43,263,338
Jan 12, 202617.7918.0717.7218.0718.071.52%51,671,930
Jan 9, 202617.7117.8817.6917.8017.800.28%31,183,960
Jan 8, 202617.8717.9117.7017.7517.75-1.50%35,811,850
Jan 7, 202618.2118.2117.9118.0218.02-1.10%41,864,690
Jan 6, 202617.7618.2517.7318.2218.222.42%70,250,763
Jan 5, 202617.5217.8017.4617.7917.791.37%34,825,890
Dec 31, 202517.6917.8117.5517.5517.55-0.62%22,407,500