China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.520
-0.020 (-0.56%)
At close: Dec 5, 2025
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.55 | 3.50 | 3.52 | 3.52 | -0.56% | 204,517,600 |
| Dec 4, 2025 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.28% | 194,147,300 |
| Dec 3, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | -1.11% | 258,803,800 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 227,317,900 |
| Dec 1, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.28% | 276,314,700 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 268,595,500 |
| Nov 27, 2025 | 3.63 | 3.66 | 3.59 | 3.65 | 3.65 | 0.83% | 266,575,172 |
| Nov 26, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.82% | 301,873,600 |
| Nov 25, 2025 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 318,887,400 |
| Nov 24, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 394,647,200 |
| Nov 21, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -1.91% | 465,384,900 |
| Nov 20, 2025 | 3.59 | 3.72 | 3.58 | 3.67 | 3.67 | 1.94% | 517,945,100 |
| Nov 19, 2025 | 3.53 | 3.61 | 3.52 | 3.60 | 3.60 | 1.98% | 421,441,900 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 244,436,300 |
| Nov 17, 2025 | 3.53 | 3.57 | 3.49 | 3.54 | 3.54 | 0.85% | 423,931,100 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 330,208,700 |
| Nov 13, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | - | 299,654,000 |
| Nov 12, 2025 | 3.49 | 3.53 | 3.49 | 3.50 | 3.50 | 0.57% | 283,867,400 |
| Nov 11, 2025 | 3.49 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 174,195,300 |
| Nov 10, 2025 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 1.16% | 289,110,600 |
| 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% | 206,180,400 |
| Nov 5, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 261,324,700 |
| Nov 4, 2025 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 1.47% | 393,932,600 |
| Nov 3, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 423,025,600 |
| Oct 31, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -3.19% | 591,535,400 |
| Oct 30, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 237,864,300 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | -1.71% | 304,300,900 |
| Oct 28, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 305,726,200 |
| Oct 27, 2025 | 3.52 | 3.56 | 3.46 | 3.53 | 3.53 | - | 446,255,000 |
| Oct 24, 2025 | 3.54 | 3.57 | 3.52 | 3.53 | 3.53 | -0.28% | 376,543,700 |
| Oct 23, 2025 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 433,540,000 |
| Oct 22, 2025 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 431,862,100 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 298,576,900 |
| Oct 20, 2025 | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | 1.17% | 399,805,600 |
| Oct 17, 2025 | 3.46 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 375,571,600 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 0.87% | 393,755,800 |
| Oct 15, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 374,636,500 |
| Oct 14, 2025 | 3.34 | 3.45 | 3.33 | 3.42 | 3.42 | 2.09% | 603,413,800 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.28 | 3.35 | 3.35 | - | 508,863,100 |
| Oct 10, 2025 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 701,476,200 |
| Oct 9, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | - | 529,392,300 |
| Sep 30, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | -1.18% | 304,397,500 |
| Sep 29, 2025 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 372,178,500 |
| Sep 26, 2025 | 3.44 | 3.46 | 3.39 | 3.43 | 3.43 | -0.29% | 252,801,600 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.86% | 233,093,400 |
| Sep 24, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 257,449,200 |
| Sep 23, 2025 | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | 0.87% | 327,580,700 |
| Sep 22, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.29% | 178,806,600 |
| Sep 19, 2025 | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.57% | 283,766,900 |