Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
14.22
-0.06 (-0.42%)
Aug 20, 2026, 11:29 AM CST

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202614.3814.4814.2214.2814.28-1.18%19,023,228
Aug 18, 202614.6414.6414.3814.4514.45-1.43%19,393,496
Aug 17, 202614.5314.6714.4514.6614.660.62%15,479,387
Aug 14, 202614.8114.8614.5414.5714.57-1.62%23,424,113
Aug 13, 202614.6414.9014.5914.8114.811.44%33,718,428
Aug 12, 202614.5514.6614.5214.6014.60-0.07%12,770,242
Aug 11, 202614.6714.7314.5814.6114.61-0.54%13,917,981
Aug 10, 202614.6614.7714.6414.6914.690.34%14,820,940
Aug 7, 202614.6614.6614.5214.6414.64-0.07%19,942,370
Aug 6, 202614.7714.7914.5814.6514.65-1.15%20,612,527
Aug 5, 202614.8714.9514.7514.8214.82-0.34%26,241,730
Aug 4, 202614.8314.9114.8114.8714.870.20%16,142,362
Aug 3, 202614.6814.9214.6614.8414.840.27%21,418,849
Jul 31, 202614.7614.8514.7214.8014.800.48%20,008,900
Jul 30, 202614.6214.8114.6014.7314.730.34%21,394,690
Jul 29, 202614.4614.7414.4214.6814.681.66%20,837,650
Jul 28, 202614.5114.5714.4014.4414.44-1.03%14,529,010
Jul 27, 202614.3614.6214.3214.5914.591.39%16,781,270
Jul 24, 202614.8314.8514.3714.3914.39-3.62%32,675,353
Jul 23, 202614.8114.9314.7314.9314.931.01%21,725,749
Jul 22, 202614.8614.9314.7114.7814.78-1.14%24,849,090
Jul 21, 202614.8915.0814.7914.9514.950.67%37,205,970
Jul 20, 202614.6514.9114.6214.8514.851.64%31,559,940
Jul 17, 202614.8314.9714.6014.6114.61-1.22%33,803,676
Jul 16, 202614.8414.9614.7214.7914.79-1.14%25,214,879
Jul 15, 202614.6915.0814.6714.9614.961.22%35,448,611
Jul 14, 202614.8514.8514.4914.7814.78-0.47%30,021,003
Jul 13, 202614.8115.0714.8114.8514.85-0.87%25,854,434
Jul 10, 202615.0115.1214.8314.9814.98-1.06%31,457,787
Jul 9, 202615.0315.1414.8115.1415.140.73%38,928,760
Jul 8, 202614.9015.1514.8015.0315.030.47%28,143,870
Jul 7, 202615.2515.3214.8914.9614.96-2.98%45,947,358
Jul 6, 202615.1215.5314.9915.4215.423.21%78,971,428
Jul 3, 202614.7215.1414.6614.9414.941.84%43,627,911
Jul 2, 202615.0515.1714.6314.6714.67-2.85%56,133,362
Jul 1, 202614.4315.1414.3615.1015.104.64%67,997,046
Jun 30, 202614.5114.7114.3314.4314.43-1.10%42,412,957
Jun 29, 202614.5014.7914.4214.5914.590.55%37,874,210
Jun 26, 202615.0015.1914.5114.5114.51-3.72%50,242,670
Jun 25, 202614.6715.2314.5315.0715.072.66%66,092,700
Jun 24, 202614.9515.2014.6414.6814.68-2.20%48,935,743
Jun 23, 202615.0815.4714.9415.0115.01-0.27%72,936,115
Jun 22, 202614.2415.0814.1715.0515.056.06%77,057,330
Jun 18, 202614.6014.6114.1814.1914.19-2.81%37,345,660
Jun 17, 202614.7214.8014.5314.6014.60-0.54%26,004,280
Jun 16, 202614.5214.7314.5014.6814.680.34%37,656,670
Jun 15, 202614.3014.9614.2414.6314.632.38%67,160,496
Jun 12, 202613.8514.3213.7714.2914.292.51%55,494,460
Jun 11, 202613.7914.1613.6313.9413.941.09%43,222,314
Jun 10, 202613.6113.8313.6013.7913.790.66%25,985,153