Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
14.38
-0.07 (-0.48%)
Sep 9, 2026, 3:00 PM CST

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202614.4614.5214.4214.4514.45-0.14%11,202,258
Sep 7, 202614.7014.7514.4414.4714.47-1.23%21,503,570
Sep 4, 202614.6114.7814.6014.6514.650.55%23,882,110
Sep 3, 202614.5414.7314.5014.5714.570.48%17,307,994
Sep 2, 202614.7614.7714.4914.5014.50-2.09%19,732,092
Sep 1, 202614.6714.8414.6114.8114.810.61%24,118,331
Aug 31, 202614.6914.7814.5614.7214.72-0.27%24,794,250
Aug 28, 202614.5715.0114.5214.7614.761.47%34,728,050
Aug 27, 202614.5114.7414.5014.7214.551.03%25,188,389
Aug 26, 202614.3414.6114.3114.5714.401.60%24,036,776
Aug 25, 202614.2514.3714.2214.3414.170.63%11,036,690
Aug 24, 202614.2414.3314.1914.2514.080.14%13,467,873
Aug 21, 202614.2214.2714.1614.2314.060.07%8,947,403
Aug 20, 202614.2814.3214.1014.2214.05-0.42%16,733,253
Aug 19, 202614.3814.4814.2214.2814.11-1.18%19,023,228
Aug 18, 202614.6414.6414.3814.4514.28-1.43%19,393,496
Aug 17, 202614.5314.6714.4514.6614.490.62%15,479,387
Aug 14, 202614.8114.8614.5414.5714.40-1.62%23,424,113
Aug 13, 202614.6414.9014.5914.8114.631.44%33,718,428
Aug 12, 202614.5514.6614.5214.6014.43-0.07%12,770,242
Aug 11, 202614.6714.7314.5814.6114.44-0.54%13,917,981
Aug 10, 202614.6614.7714.6414.6914.520.34%14,820,940
Aug 7, 202614.6614.6614.5214.6414.47-0.07%19,942,377
Aug 6, 202614.7714.7914.5814.6514.48-1.15%20,612,527
Aug 5, 202614.8714.9514.7514.8214.64-0.34%26,241,730
Aug 4, 202614.8314.9114.8114.8714.690.20%16,142,362
Aug 3, 202614.6814.9214.6614.8414.660.27%21,418,849
Jul 31, 202614.7614.8514.7214.8014.630.48%20,008,905
Jul 30, 202614.6214.8114.6014.7314.560.34%21,394,691
Jul 29, 202614.4614.7414.4214.6814.511.66%20,837,652
Jul 28, 202614.5114.5714.4014.4414.27-1.03%14,529,014
Jul 27, 202614.3614.6214.3214.5914.421.39%16,781,279
Jul 24, 202614.8314.8514.3714.3914.22-3.62%32,675,353
Jul 23, 202614.8114.9314.7314.9314.751.01%21,725,749
Jul 22, 202614.8614.9314.7114.7814.61-1.14%24,849,090
Jul 21, 202614.8915.0814.7914.9514.770.67%37,205,971
Jul 20, 202614.6514.9114.6214.8514.671.64%31,559,949
Jul 17, 202614.8314.9714.6014.6114.44-1.22%33,803,676
Jul 16, 202614.8414.9614.7214.7914.62-1.14%25,214,879
Jul 15, 202614.6915.0814.6714.9614.781.22%35,448,611
Jul 14, 202614.8514.8514.4914.7814.61-0.47%30,021,003
Jul 13, 202614.8115.0714.8114.8514.67-0.87%25,854,434
Jul 10, 202615.0115.1214.8314.9814.80-1.06%31,457,787
Jul 9, 202615.0315.1414.8115.1414.960.73%38,928,761
Jul 8, 202614.9015.1514.8015.0314.850.47%28,143,876
Jul 7, 202615.2515.3214.8914.9614.78-2.98%45,947,358
Jul 6, 202615.1215.5314.9915.4215.243.21%78,971,428
Jul 3, 202614.7215.1414.6614.9414.761.84%43,627,911
Jul 2, 202615.0515.1714.6314.6714.50-2.85%56,133,362
Jul 1, 202614.4315.1414.3615.1014.924.64%67,997,046