China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.130
+0.070 (2.29%)
Oct 12, 2026, 3:00 PM CST
SHA:601818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.07 | 3.13 | 3.06 | 3.13 | 3.13 | 2.29% | 259,433,893 |
| Oct 9, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 209,091,428 |
| Oct 8, 2026 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | 1.32% | 302,513,045 |
| Sep 30, 2026 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 1.00% | 177,940,903 |
| Sep 29, 2026 | 2.99 | 3.02 | 2.98 | 3.01 | 3.01 | 0.67% | 130,538,784 |
| Sep 28, 2026 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | -0.33% | 130,275,040 |
| Sep 24, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 93,589,607 |
| Sep 23, 2026 | 3.01 | 3.02 | 3.00 | 3.00 | 3.00 | -0.33% | 108,911,415 |
| Sep 22, 2026 | 3.01 | 3.02 | 3.00 | 3.01 | 3.01 | -0.33% | 100,289,500 |
| Sep 21, 2026 | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | - | 167,467,600 |
| Sep 18, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | -0.98% | 146,907,111 |
| Sep 17, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | - | 160,989,119 |
| Sep 16, 2026 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 207,083,478 |
| Sep 15, 2026 | 3.04 | 3.05 | 3.03 | 3.03 | 3.03 | -0.66% | 150,232,900 |
| Sep 14, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.99% | 179,997,869 |
| Sep 11, 2026 | 3.05 | 3.05 | 3.01 | 3.02 | 3.02 | -0.98% | 162,925,000 |
| Sep 10, 2026 | 3.03 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 144,830,654 |
| Sep 9, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 117,541,510 |
| Sep 8, 2026 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | 1.00% | 164,159,908 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 203,347,412 |
| Sep 4, 2026 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 165,506,500 |
| Sep 3, 2026 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | 0.33% | 232,187,900 |
| Sep 2, 2026 | 3.02 | 3.05 | 3.01 | 3.05 | 3.05 | 0.66% | 226,928,377 |
| 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 |