Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
16.82
-0.13 (-0.77%)
At close: Feb 6, 2026

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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