China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.680
+0.010 (0.27%)
Sep 10, 2025, 2:45 PM CST
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 4.27 | 4.28 | 4.19 | 4.24 | 4.16 | -0.70% | 189,618,324 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.27 | 4.18 | -0.70% | 141,331,097 |
| Jul 18, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.21 | 0.70% | 141,636,436 |
| Jul 17, 2025 | 4.31 | 4.33 | 4.26 | 4.27 | 4.18 | -0.93% | 127,999,261 |
| Jul 16, 2025 | 4.36 | 4.37 | 4.28 | 4.31 | 4.22 | -0.92% | 175,665,864 |
| Jul 15, 2025 | 4.40 | 4.43 | 4.31 | 4.35 | 4.26 | -0.91% | 154,702,824 |
| Jul 14, 2025 | 4.35 | 4.46 | 4.34 | 4.39 | 4.30 | 1.15% | 198,209,474 |
| Jul 11, 2025 | 4.44 | 4.50 | 4.34 | 4.34 | 4.25 | -2.25% | 284,352,532 |
| Jul 10, 2025 | 4.42 | 4.50 | 4.41 | 4.44 | 4.35 | 0.23% | 206,705,007 |
| Jul 9, 2025 | 4.42 | 4.46 | 4.40 | 4.43 | 4.34 | 0.45% | 112,119,041 |
| Jul 8, 2025 | 4.44 | 4.47 | 4.39 | 4.41 | 4.32 | -0.68% | 130,874,601 |
| Jul 7, 2025 | 4.38 | 4.45 | 4.37 | 4.44 | 4.35 | 1.37% | 152,668,929 |
| Jul 4, 2025 | 4.25 | 4.40 | 4.24 | 4.38 | 4.29 | 3.06% | 223,699,384 |
| Jul 3, 2025 | 4.22 | 4.26 | 4.20 | 4.25 | 4.16 | 0.71% | 127,722,600 |