China Everbright Bank Company Limited (SHA:601818)
China flag China · Delayed Price · Currency is CNY
3.530
-0.010 (-0.28%)
Oct 24, 2025, 3:00 PM CST

SHA:601818 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253.543.573.523.533.53-0.28%376,543,728
Oct 23, 20253.513.563.483.543.541.14%433,540,060
Oct 22, 20253.453.523.443.503.501.45%431,862,180
Oct 21, 20253.463.473.433.453.45-0.58%298,576,950
Oct 20, 20253.443.483.383.473.471.17%399,805,655
Oct 17, 20253.463.493.433.433.43-1.15%375,571,644
Oct 16, 20253.443.483.423.473.470.87%393,755,884
Oct 15, 20253.433.453.403.443.440.58%374,636,540
Oct 14, 20253.343.453.333.423.422.09%603,413,880
Oct 13, 20253.333.373.283.353.35-508,863,103
Oct 10, 20253.353.423.353.353.35-0.30%701,476,270
Oct 9, 20253.363.373.323.363.36-529,392,380
Sep 30, 20253.403.413.353.363.36-1.18%304,397,551
Sep 29, 20253.433.443.393.403.40-0.87%372,178,543
Sep 26, 20253.443.463.393.433.43-0.29%252,801,608
Sep 25, 20253.473.473.423.443.44-0.86%233,093,460
Sep 24, 20253.483.513.453.473.47-0.29%257,449,287
Sep 23, 20253.453.513.433.483.480.87%327,580,720
Sep 22, 20253.463.483.433.453.45-0.29%178,806,634
Sep 19, 20253.483.493.433.463.46-0.57%283,766,901
Sep 18, 20253.553.563.463.483.48-1.69%339,329,070
Sep 17, 20253.543.573.523.543.54-0.28%276,655,145
Sep 16, 20253.603.653.533.553.55-1.66%572,456,303
Sep 15, 20253.653.683.573.613.61-0.55%522,182,691
Sep 12, 20253.693.713.623.633.63-1.89%347,037,940
Sep 11, 20253.663.713.643.703.700.82%243,260,945
Sep 10, 20253.673.693.653.673.67-212,382,100
Sep 9, 20253.653.683.643.673.670.27%188,318,988
Sep 8, 20253.713.743.633.663.66-1.35%388,119,870
Sep 5, 20253.743.753.683.713.71-1.07%235,843,778
Sep 4, 20253.733.773.653.753.750.27%338,915,783
Sep 3, 20253.793.793.723.743.74-1.32%214,891,761
Sep 2, 20253.723.803.713.793.792.16%391,262,640
Sep 1, 20253.803.853.703.713.71-1.85%597,840,984
Aug 29, 20253.853.943.773.783.78-1.82%558,827,330
Aug 28, 20253.863.893.823.853.85-213,781,283
Aug 27, 20253.953.963.853.853.85-2.78%295,063,740
Aug 26, 20254.004.003.953.963.96-1.00%143,873,231
Aug 25, 20253.954.013.944.004.001.27%210,068,628
Aug 22, 20253.983.993.923.953.95-0.75%194,603,762
Aug 21, 20253.953.993.933.983.980.76%148,290,726
Aug 20, 20253.933.973.913.953.950.51%140,278,826
Aug 19, 20253.943.963.923.933.93-0.25%138,493,151
Aug 18, 20253.943.963.923.943.940.25%163,516,612
Aug 15, 20254.054.053.913.933.93-2.72%327,813,760
Aug 14, 20254.054.084.044.044.04-136,192,329
Aug 13, 20254.114.124.044.044.04-1.46%220,779,683
Aug 12, 20254.074.144.074.104.100.99%213,969,546
Aug 11, 20254.144.164.064.064.06-2.17%211,724,460
Aug 8, 20254.134.204.134.154.150.48%157,139,616