Skip to main content
logo
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
15.19
+0.43 (2.91%)
Apr 30, 2026, 3:00 PM CST

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202614.9815.6814.9615.1915.192.91%79,397,679
Apr 29, 202614.7114.8114.6714.7614.760.07%31,421,096
Apr 28, 202614.7414.9814.6914.7514.750.14%40,145,775
Apr 27, 202614.8014.8414.7014.7314.73-0.07%23,008,923
Apr 24, 202614.8714.9014.7114.7414.74-1.21%19,766,829
Apr 23, 202615.1515.1614.9014.9214.92-1.39%30,198,373
Apr 22, 202615.2815.4615.1215.1315.13-1.05%38,361,937
Apr 21, 202615.4115.4315.2715.2915.29-0.78%17,775,370
Apr 20, 202615.4915.5215.3815.4115.41-0.45%16,916,878
Apr 17, 202615.5515.5715.3815.4815.48-0.64%15,484,133
Apr 16, 202615.6515.6915.5315.5815.580.06%17,701,251
Apr 15, 202615.7515.7715.5615.5715.57-0.76%11,886,823
Apr 14, 202615.7015.7415.5415.6915.690.26%14,655,019
Apr 13, 202615.5015.7515.4815.6515.65-16,629,920
Apr 10, 202615.4615.9915.4515.6515.652.15%35,302,800
Apr 9, 202615.4915.4915.3015.3215.32-1.73%12,635,810
Apr 8, 202615.3815.6015.3315.5915.592.90%23,655,079
Apr 7, 202615.1015.1915.0415.1515.150.20%8,316,363
Apr 3, 202615.3015.3615.1215.1215.12-1.05%10,747,380
Apr 2, 202615.4415.4515.2115.2815.28-1.29%11,848,300
Apr 1, 202615.4215.5215.3615.4815.481.57%14,214,460
Mar 31, 202615.3515.4915.2415.2415.24-0.78%12,133,450
Mar 30, 202615.1315.5115.1015.3615.360.66%14,008,480
Mar 27, 202615.1315.3215.1015.2615.260.46%11,479,544
Mar 26, 202615.4715.5015.1615.1915.19-1.94%13,016,960
Mar 25, 202615.3515.5715.3215.4915.491.04%15,160,150
Mar 24, 202615.3515.4215.1215.3315.331.05%15,180,840
Mar 23, 202615.6115.6415.0815.1715.17-4.05%27,520,840
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