China Everbright Bank Company Limited (SHA:601818)
China · Delayed Price · Currency is CNY 3.120
-0.040 (-1.27%)
Apr 30, 2026, 3:00 PM CST
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | - | -0.95% | 142,392,476 |
| Apr 29, 2026 | 3.15 | 3.16 | 3.14 | 3.16 | 3.16 | 0.32% | 101,701,400 |
| Apr 28, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 178,988,700 |
| Apr 27, 2026 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 138,633,000 |
| Apr 24, 2026 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | - | 92,093,590 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 111,278,100 |
| Apr 22, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 105,973,300 |
| Apr 21, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | - | 118,472,900 |
| Apr 20, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 103,689,400 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.63% | 204,965,500 |
| Apr 16, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.31% | 123,690,400 |
| Apr 15, 2026 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | 111,992,000 |
| Apr 14, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 96,560,150 |
| Apr 13, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 88,896,740 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | - | 107,013,100 |
| Apr 9, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.93% | 107,480,000 |
| Apr 8, 2026 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | 199,854,400 |
| Apr 7, 2026 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.31% | 135,049,700 |
| Apr 3, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | - | 142,931,100 |
| Apr 2, 2026 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -0.31% | 181,071,700 |
| Apr 1, 2026 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -0.31% | 279,995,600 |
| Mar 31, 2026 | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | -2.13% | 368,633,900 |
| Mar 30, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 148,729,100 |
| Mar 27, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 153,131,329 |
| Mar 26, 2026 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | - | 233,882,900 |
| Mar 25, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 243,714,000 |
| Mar 24, 2026 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | 2.20% | 251,904,256 |
| Mar 23, 2026 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -3.05% | 467,852,100 |
| Mar 20, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.91% | 325,930,400 |
| Mar 19, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 221,178,600 |
| Mar 18, 2026 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | -0.30% | 242,770,225 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.91% | 297,914,932 |
| Mar 16, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 241,249,400 |
| Mar 13, 2026 | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | - | 286,597,300 |
| Mar 12, 2026 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 329,294,000 |
| Mar 11, 2026 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 1.23% | 295,929,400 |
| Mar 10, 2026 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 248,684,200 |
| Mar 9, 2026 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | -0.31% | 252,487,600 |
| Mar 6, 2026 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | - | 172,993,900 |
| Mar 5, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 235,787,300 |
| Mar 4, 2026 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 439,094,200 |
| Mar 3, 2026 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | 0.62% | 476,884,500 |
| Mar 2, 2026 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | - | 337,378,200 |
| Feb 27, 2026 | 3.24 | 3.25 | 3.23 | 3.24 | 3.24 | - | 196,191,800 |
| Feb 26, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | - | 186,328,200 |
| Feb 25, 2026 | 3.28 | 3.31 | 3.23 | 3.24 | 3.24 | -1.22% | 549,013,200 |
| Feb 24, 2026 | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.30% | 183,774,600 |
| Feb 13, 2026 | 3.30 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 198,940,960 |
| Feb 12, 2026 | 3.35 | 3.35 | 3.29 | 3.30 | 3.30 | -1.49% | 320,740,700 |
| Feb 11, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.35 | - | 145,469,000 |