China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.030
+0.060 (2.02%)
Sep 1, 2026, 3:00 PM CST
SHA:601818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.96 | 3.03 | 2.95 | 3.03 | 3.03 | 2.02% | 274,097,630 |
| Aug 31, 2026 | 2.94 | 2.97 | 2.92 | 2.97 | 2.97 | -1.98% | 394,007,298 |
| Aug 28, 2026 | 3.03 | 3.04 | 3.02 | 3.03 | 3.03 | -0.33% | 104,700,240 |
| Aug 27, 2026 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -1.62% | 175,999,400 |
| Aug 26, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.65% | 170,424,000 |
| Aug 25, 2026 | 3.08 | 3.09 | 3.05 | 3.07 | 3.07 | - | 191,382,002 |
| Aug 24, 2026 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 1.66% | 251,051,469 |
| Aug 21, 2026 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | - | 145,090,200 |
| Aug 20, 2026 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 157,837,000 |
| Aug 19, 2026 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 165,108,123 |
| Aug 18, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 125,023,642 |
| Aug 17, 2026 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 154,281,131 |
| Aug 14, 2026 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 137,831,192 |
| Aug 13, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.02 | -0.33% | 130,204,737 |
| Aug 12, 2026 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.33% | 152,845,000 |
| Aug 11, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.98% | 195,820,000 |
| Aug 10, 2026 | 3.05 | 3.08 | 3.05 | 3.05 | 3.05 | - | 155,444,652 |
| Aug 7, 2026 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 209,954,712 |
| Aug 6, 2026 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 193,938,338 |
| Aug 5, 2026 | 3.13 | 3.14 | 3.06 | 3.07 | 3.07 | -1.92% | 333,769,000 |
| Aug 4, 2026 | 3.20 | 3.21 | 3.13 | 3.13 | 3.13 | -2.19% | 263,320,519 |
| Aug 3, 2026 | 3.16 | 3.21 | 3.15 | 3.20 | 3.20 | 0.95% | 277,414,027 |
| Jul 31, 2026 | 3.17 | 3.18 | 3.10 | 3.17 | 3.17 | -0.63% | 284,037,300 |
| Jul 30, 2026 | 3.13 | 3.20 | 3.12 | 3.19 | 3.19 | 2.57% | 356,039,649 |
| Jul 29, 2026 | 3.19 | 3.21 | 3.18 | 3.18 | 3.11 | - | 180,776,893 |
| Jul 28, 2026 | 3.17 | 3.20 | 3.15 | 3.18 | 3.11 | 0.32% | 222,965,680 |
| Jul 27, 2026 | 3.15 | 3.18 | 3.14 | 3.17 | 3.10 | 0.63% | 206,065,979 |
| Jul 24, 2026 | 3.16 | 3.18 | 3.15 | 3.15 | 3.08 | -0.32% | 167,196,030 |
| Jul 23, 2026 | 3.14 | 3.17 | 3.13 | 3.16 | 3.09 | 0.32% | 179,398,569 |
| Jul 22, 2026 | 3.11 | 3.15 | 3.09 | 3.15 | 3.08 | 0.96% | 215,489,009 |
| Jul 21, 2026 | 3.17 | 3.20 | 3.11 | 3.12 | 3.05 | -1.89% | 314,200,600 |
| Jul 20, 2026 | 3.12 | 3.18 | 3.11 | 3.18 | 3.11 | 1.60% | 290,484,973 |
| Jul 17, 2026 | 3.12 | 3.16 | 3.11 | 3.13 | 3.06 | 0.32% | 266,120,097 |
| Jul 16, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.05 | -0.95% | 180,781,190 |
| Jul 15, 2026 | 3.10 | 3.16 | 3.09 | 3.15 | 3.08 | 0.96% | 207,186,984 |
| Jul 14, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.05 | 0.97% | 246,437,500 |
| Jul 13, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.02 | 0.98% | 224,694,600 |
| Jul 10, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 2.99 | 0.66% | 139,633,510 |
| Jul 9, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | 2.97 | -0.65% | 151,886,529 |
| Jul 8, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 2.99 | 0.66% | 155,630,600 |
| Jul 7, 2026 | 3.05 | 3.06 | 3.00 | 3.04 | 2.97 | -0.65% | 175,512,300 |
| Jul 6, 2026 | 2.98 | 3.07 | 2.97 | 3.06 | 2.99 | 2.68% | 252,094,600 |
| Jul 3, 2026 | 2.97 | 3.01 | 2.95 | 2.98 | 2.91 | 0.34% | 217,345,900 |
| Jul 2, 2026 | 2.92 | 2.98 | 2.92 | 2.97 | 2.90 | 1.37% | 219,793,047 |
| Jul 1, 2026 | 2.89 | 2.93 | 2.87 | 2.93 | 2.87 | 1.38% | 216,653,214 |
| Jun 30, 2026 | 2.94 | 2.94 | 2.88 | 2.89 | 2.83 | -2.03% | 247,720,951 |
| Jun 29, 2026 | 2.96 | 2.97 | 2.90 | 2.95 | 2.89 | -0.67% | 265,082,900 |
| Jun 26, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.90 | -1.33% | 198,188,000 |
| Jun 25, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 2.94 | -0.99% | 225,951,900 |
| Jun 24, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 2.97 | -2.25% | 304,240,600 |