Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
17.33
-0.05 (-0.29%)
At close: Jan 16, 2026

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202517.7117.8817.6417.6617.66-0.73%24,544,910
Dec 29, 202517.7817.9717.7017.7917.79-0.11%27,766,340
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