China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.310
-0.010 (-0.30%)
At close: Feb 6, 2026
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 259,385,900 |
| Feb 5, 2026 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | -1.48% | 323,078,600 |
| Feb 4, 2026 | 3.32 | 3.38 | 3.31 | 3.37 | 3.27 | 1.51% | 339,138,800 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.22 | -0.90% | 319,401,600 |
| Feb 2, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.25 | 0.90% | 455,575,800 |
| Jan 30, 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 3.22 | -0.60% | 365,986,700 |
| Jan 29, 2026 | 3.32 | 3.35 | 3.26 | 3.34 | 3.24 | 0.60% | 649,091,100 |
| Jan 28, 2026 | 3.36 | 3.41 | 3.31 | 3.32 | 3.22 | -1.19% | 718,169,900 |
| Jan 27, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.26 | -0.59% | 245,717,300 |
| Jan 26, 2026 | 3.37 | 3.40 | 3.35 | 3.38 | 3.27 | 0.30% | 239,562,200 |
| Jan 23, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.27 | -0.30% | 206,511,900 |
| Jan 22, 2026 | 3.36 | 3.41 | 3.35 | 3.38 | 3.27 | 0.60% | 220,241,100 |
| Jan 21, 2026 | 3.38 | 3.41 | 3.35 | 3.36 | 3.26 | -0.88% | 255,850,100 |
| Jan 20, 2026 | 3.34 | 3.40 | 3.34 | 3.39 | 3.28 | 1.50% | 252,984,300 |
| Jan 19, 2026 | 3.34 | 3.36 | 3.33 | 3.34 | 3.24 | -0.30% | 188,755,800 |
| Jan 16, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.25 | -0.89% | 231,038,800 |
| Jan 15, 2026 | 3.42 | 3.43 | 3.37 | 3.38 | 3.27 | -1.46% | 254,392,000 |
| Jan 14, 2026 | 3.47 | 3.47 | 3.42 | 3.43 | 3.32 | -0.87% | 314,596,000 |
| Jan 13, 2026 | 3.47 | 3.50 | 3.46 | 3.46 | 3.35 | - | 248,832,200 |
| Jan 12, 2026 | 3.45 | 3.47 | 3.44 | 3.46 | 3.35 | 0.29% | 227,347,300 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.34 | -0.58% | 191,124,800 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.36 | -0.57% | 163,674,100 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.49 | 3.49 | 3.38 | -0.29% | 199,912,300 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.47 | 3.50 | 3.39 | 0.57% | 192,181,300 |
| Jan 5, 2026 | 3.49 | 3.51 | 3.47 | 3.48 | 3.37 | -0.29% | 229,224,400 |
| Dec 31, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.38 | - | 122,343,900 |
| Dec 30, 2025 | 3.52 | 3.53 | 3.49 | 3.49 | 3.38 | -1.13% | 200,164,900 |
| Dec 29, 2025 | 3.51 | 3.54 | 3.50 | 3.53 | 3.42 | 0.57% | 196,528,900 |
| Dec 26, 2025 | 3.51 | 3.53 | 3.50 | 3.51 | 3.40 | -0.28% | 126,614,500 |
| Dec 25, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.41 | 0.57% | 129,488,400 |
| Dec 24, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.39 | -0.28% | 148,271,900 |
| Dec 23, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.40 | -0.28% | 173,952,700 |
| Dec 22, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.41 | -1.12% | 184,857,800 |
| Dec 19, 2025 | 3.56 | 3.57 | 3.54 | 3.56 | 3.45 | - | 208,129,300 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.49 | 3.56 | 3.45 | 1.14% | 223,191,500 |
| Dec 17, 2025 | 3.50 | 3.53 | 3.47 | 3.52 | 3.41 | 0.57% | 205,500,100 |
| Dec 16, 2025 | 3.54 | 3.55 | 3.49 | 3.50 | 3.39 | -1.13% | 209,396,100 |
| Dec 15, 2025 | 3.51 | 3.55 | 3.50 | 3.54 | 3.43 | 1.14% | 198,083,500 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.47 | 3.50 | 3.39 | - | 229,318,700 |
| Dec 11, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | 3.39 | 0.29% | 164,061,100 |
| Dec 10, 2025 | 3.52 | 3.53 | 3.47 | 3.49 | 3.38 | -0.85% | 224,648,700 |
| Dec 9, 2025 | 3.56 | 3.57 | 3.51 | 3.52 | 3.41 | -1.12% | 199,649,800 |
| Dec 8, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.45 | 1.14% | 241,260,700 |
| Dec 5, 2025 | 3.54 | 3.55 | 3.50 | 3.52 | 3.41 | -0.56% | 204,517,600 |
| Dec 4, 2025 | 3.55 | 3.56 | 3.52 | 3.54 | 3.43 | -0.28% | 194,147,300 |
| Dec 3, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.44 | -1.11% | 258,803,800 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.59 | 3.48 | -0.28% | 227,317,900 |
| Dec 1, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.49 | -0.28% | 276,314,700 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.50 | -1.10% | 268,595,500 |
| Nov 27, 2025 | 3.63 | 3.66 | 3.59 | 3.65 | 3.54 | 0.83% | 266,575,100 |