China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.510
+0.010 (0.29%)
Nov 14, 2025, 3:00 PM CST
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 330,208,719 |
| Nov 13, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | - | 299,654,004 |
| Nov 12, 2025 | 3.49 | 3.53 | 3.49 | 3.50 | 3.50 | 0.57% | 283,867,438 |
| Nov 11, 2025 | 3.49 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 174,195,399 |
| Nov 10, 2025 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 1.16% | 289,110,680 |
| Nov 7, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 218,300,800 |
| Nov 6, 2025 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | -0.29% | 206,180,497 |
| Nov 5, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 261,324,796 |
| Nov 4, 2025 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 1.47% | 393,932,681 |
| Nov 3, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 423,025,624 |
| Oct 31, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -3.19% | 591,535,500 |
| Oct 30, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 237,864,330 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | -1.71% | 304,300,970 |
| Oct 28, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 305,726,290 |
| Oct 27, 2025 | 3.52 | 3.56 | 3.46 | 3.53 | 3.53 | - | 446,255,070 |
| Oct 24, 2025 | 3.54 | 3.57 | 3.52 | 3.53 | 3.53 | -0.28% | 376,543,730 |
| Oct 23, 2025 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 433,540,060 |
| Oct 22, 2025 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 431,862,180 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 298,576,950 |
| Oct 20, 2025 | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | 1.17% | 399,805,655 |
| Oct 17, 2025 | 3.46 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 375,571,644 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 0.87% | 393,755,884 |
| Oct 15, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 374,636,540 |
| Oct 14, 2025 | 3.34 | 3.45 | 3.33 | 3.42 | 3.42 | 2.09% | 603,413,880 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.28 | 3.35 | 3.35 | - | 508,863,103 |
| Oct 10, 2025 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 701,476,270 |
| Oct 9, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | - | 529,392,380 |
| Sep 30, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | -1.18% | 304,397,551 |
| Sep 29, 2025 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 372,178,543 |
| Sep 26, 2025 | 3.44 | 3.46 | 3.39 | 3.43 | 3.43 | -0.29% | 252,801,608 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.86% | 233,093,460 |
| Sep 24, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 257,449,287 |
| Sep 23, 2025 | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | 0.87% | 327,580,720 |
| Sep 22, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.29% | 178,806,634 |
| Sep 19, 2025 | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.57% | 283,766,901 |
| Sep 18, 2025 | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -1.69% | 339,329,070 |
| Sep 17, 2025 | 3.54 | 3.57 | 3.52 | 3.54 | 3.54 | -0.28% | 276,655,145 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.53 | 3.55 | 3.55 | -1.66% | 572,456,303 |
| Sep 15, 2025 | 3.65 | 3.68 | 3.57 | 3.61 | 3.61 | -0.55% | 522,182,691 |
| Sep 12, 2025 | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | -1.89% | 347,037,940 |
| Sep 11, 2025 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 0.82% | 243,260,945 |
| Sep 10, 2025 | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | - | 212,382,100 |
| Sep 9, 2025 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 188,318,988 |
| Sep 8, 2025 | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | -1.35% | 388,119,870 |
| Sep 5, 2025 | 3.74 | 3.75 | 3.68 | 3.71 | 3.71 | -1.07% | 235,843,778 |
| Sep 4, 2025 | 3.73 | 3.77 | 3.65 | 3.75 | 3.75 | 0.27% | 338,915,783 |
| Sep 3, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -1.32% | 214,891,761 |
| Sep 2, 2025 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | 2.16% | 391,262,640 |
| Sep 1, 2025 | 3.80 | 3.85 | 3.70 | 3.71 | 3.71 | -1.85% | 597,840,984 |
| Aug 29, 2025 | 3.85 | 3.94 | 3.77 | 3.78 | 3.78 | -1.82% | 558,827,330 |