China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.120
-0.060 (-1.89%)
Jul 21, 2026, 3:00 PM CST
SHA:601818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.17 | 3.20 | 3.16 | 3.20 | - | 0.63% | 91,012,000 |
| Jul 20, 2026 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | 1.60% | 290,484,973 |
| Jul 17, 2026 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 266,120,097 |
| Jul 16, 2026 | 3.15 | 3.17 | 3.11 | 3.12 | 3.12 | -0.95% | 180,781,190 |
| Jul 15, 2026 | 3.10 | 3.16 | 3.09 | 3.15 | 3.15 | 0.96% | 207,186,900 |
| Jul 14, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.12 | 0.97% | 246,437,500 |
| Jul 13, 2026 | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | 0.98% | 224,694,600 |
| Jul 10, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | 139,633,500 |
| Jul 9, 2026 | 3.05 | 3.06 | 3.02 | 3.04 | 3.04 | -0.65% | 151,886,500 |
| Jul 8, 2026 | 3.02 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 155,630,600 |
| Jul 7, 2026 | 3.05 | 3.06 | 3.00 | 3.04 | 3.04 | -0.65% | 175,512,300 |
| Jul 6, 2026 | 2.98 | 3.07 | 2.97 | 3.06 | 3.06 | 2.68% | 252,094,600 |
| Jul 3, 2026 | 2.97 | 3.01 | 2.95 | 2.98 | 2.98 | 0.34% | 217,345,900 |
| Jul 2, 2026 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 1.37% | 219,793,047 |
| Jul 1, 2026 | 2.89 | 2.93 | 2.87 | 2.93 | 2.93 | 1.38% | 216,653,214 |
| Jun 30, 2026 | 2.94 | 2.94 | 2.88 | 2.89 | 2.89 | -2.03% | 247,720,951 |
| Jun 29, 2026 | 2.96 | 2.97 | 2.90 | 2.95 | 2.95 | -0.67% | 265,082,900 |
| Jun 26, 2026 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | -1.33% | 198,188,000 |
| Jun 25, 2026 | 3.03 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 225,951,900 |
| Jun 24, 2026 | 3.10 | 3.11 | 3.04 | 3.04 | 3.04 | -2.25% | 304,240,600 |
| Jun 23, 2026 | 3.09 | 3.14 | 3.08 | 3.11 | 3.11 | 0.65% | 258,961,324 |
| Jun 22, 2026 | 3.08 | 3.11 | 3.04 | 3.09 | 3.09 | 0.32% | 293,913,974 |
| Jun 18, 2026 | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -2.22% | 227,035,800 |
| Jun 17, 2026 | 3.18 | 3.20 | 3.13 | 3.15 | 3.15 | -1.25% | 206,799,301 |
| Jun 16, 2026 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | - | 126,580,100 |
| Jun 15, 2026 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -1.24% | 212,209,900 |
| Jun 12, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 1.89% | 319,730,500 |
| Jun 11, 2026 | 3.17 | 3.18 | 3.14 | 3.17 | 3.17 | -0.31% | 205,699,700 |
| Jun 10, 2026 | 3.14 | 3.18 | 3.13 | 3.18 | 3.18 | 1.60% | 244,562,000 |
| Jun 9, 2026 | 3.11 | 3.15 | 3.10 | 3.13 | 3.13 | 0.32% | 198,434,131 |
| Jun 8, 2026 | 3.11 | 3.14 | 3.10 | 3.12 | 3.12 | -0.32% | 215,621,634 |
| Jun 5, 2026 | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | 1.29% | 189,080,200 |
| Jun 4, 2026 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.96% | 164,857,500 |
| Jun 3, 2026 | 3.14 | 3.15 | 3.10 | 3.12 | 3.12 | -0.95% | 160,605,000 |
| Jun 2, 2026 | 3.13 | 3.16 | 3.12 | 3.15 | 3.15 | 0.32% | 205,259,200 |
| Jun 1, 2026 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 1.29% | 182,501,500 |
| May 29, 2026 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | 0.98% | 192,550,400 |
| May 28, 2026 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.65% | 118,465,600 |
| May 27, 2026 | 3.09 | 3.11 | 3.09 | 3.09 | 3.09 | - | 115,766,500 |
| May 26, 2026 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | -0.32% | 105,464,600 |
| May 25, 2026 | 3.10 | 3.12 | 3.09 | 3.10 | 3.10 | - | 91,995,210 |
| May 22, 2026 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.32% | 111,326,800 |
| May 21, 2026 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -0.64% | 126,116,900 |
| May 20, 2026 | 3.12 | 3.16 | 3.11 | 3.13 | 3.13 | 0.32% | 222,828,200 |
| May 19, 2026 | 3.09 | 3.12 | 3.08 | 3.12 | 3.12 | 0.97% | 122,101,100 |
| May 18, 2026 | 3.11 | 3.12 | 3.08 | 3.09 | 3.09 | -0.64% | 154,729,200 |
| May 15, 2026 | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.96% | 188,147,800 |
| May 14, 2026 | 3.14 | 3.15 | 3.13 | 3.14 | 3.14 | 0.32% | 117,251,900 |
| May 13, 2026 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.63% | 127,161,000 |
| May 12, 2026 | 3.15 | 3.16 | 3.14 | 3.15 | 3.15 | - | 115,873,100 |