China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.360
-0.040 (-1.18%)
Sep 30, 2025, 3:00 PM CST
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | - | 213,781,283 |
| Aug 27, 2025 | 3.95 | 3.96 | 3.85 | 3.85 | 3.85 | -2.78% | 295,063,740 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.00% | 143,873,231 |
| Aug 25, 2025 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 1.27% | 210,068,628 |
| Aug 22, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.75% | 194,603,762 |
| Aug 21, 2025 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 148,290,726 |
| Aug 20, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | 0.51% | 140,278,826 |
| Aug 19, 2025 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -0.25% | 138,493,151 |
| Aug 18, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.25% | 163,516,612 |
| Aug 15, 2025 | 4.05 | 4.05 | 3.91 | 3.93 | 3.93 | -2.72% | 327,813,760 |
| Aug 14, 2025 | 4.05 | 4.08 | 4.04 | 4.04 | 4.04 | - | 136,192,329 |
| Aug 13, 2025 | 4.11 | 4.12 | 4.04 | 4.04 | 4.04 | -1.46% | 220,779,683 |
| Aug 12, 2025 | 4.07 | 4.14 | 4.07 | 4.10 | 4.10 | 0.99% | 213,969,546 |
| Aug 11, 2025 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -2.17% | 211,724,460 |
| Aug 8, 2025 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 0.48% | 157,139,616 |
| Aug 7, 2025 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | 0.24% | 144,777,559 |
| Aug 6, 2025 | 4.13 | 4.15 | 4.10 | 4.12 | 4.12 | - | 130,261,367 |
| Aug 5, 2025 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 1.48% | 191,825,059 |
| Aug 4, 2025 | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | 0.25% | 132,314,157 |
| Aug 1, 2025 | 4.06 | 4.08 | 4.00 | 4.05 | 4.05 | - | 157,970,702 |
| Jul 31, 2025 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -0.74% | 181,955,567 |
| Jul 30, 2025 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | 0.74% | 154,462,030 |
| Jul 29, 2025 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -0.98% | 151,636,901 |
| Jul 28, 2025 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 152,445,915 |
| Jul 25, 2025 | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -1.21% | 174,138,350 |
| Jul 24, 2025 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -2.59% | 198,450,100 |
| Jul 23, 2025 | 4.24 | 4.29 | 4.22 | 4.24 | 4.16 | - | 177,077,228 |