China Everbright Bank Company Limited (601818.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 10:32AM CST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1700 | 3.1700 | 75,159,101 |
| Apr 30, 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 171,774,000 |
| Apr 29, 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 182,710,715 |
| Apr 26, 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 190,346,301 |
| Apr 25, 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 102,467,508 |
| Apr 24, 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1100 | 3.1100 | 118,577,328 |
| Apr 23, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 144,079,376 |
| Apr 22, 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1300 | 3.1300 | 178,472,048 |
| Apr 19, 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 164,067,816 |
| Apr 18, 2024 | 3.1400 | 3.2300 | 3.1300 | 3.1900 | 3.1900 | 301,136,370 |
| Apr 17, 2024 | 3.0700 | 3.1500 | 3.0600 | 3.1400 | 3.1400 | 278,752,924 |
| Apr 16, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 215,921,314 |
| Apr 15, 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0800 | 3.0800 | 253,850,978 |
| Apr 12, 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 175,876,655 |
| Apr 11, 2024 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 129,930,466 |
| Apr 10, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 119,126,225 |
| Apr 09, 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 159,434,170 |
| Apr 08, 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 214,944,239 |
| Apr 03, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 174,781,980 |
| Apr 02, 2024 | 3.0900 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 256,412,256 |
| Apr 01, 2024 | 3.1200 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 293,450,299 |
| Mar 29, 2024 | 3.0800 | 3.1100 | 3.0700 | 3.1200 | 3.1200 | 174,470,411 |
| Mar 28, 2024 | 3.1900 | 3.1900 | 3.0500 | 3.1200 | 3.1200 | 625,885,756 |
| Mar 27, 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 141,750,769 |
| Mar 26, 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 143,584,501 |
| Mar 25, 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 137,563,706 |
| Mar 22, 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 109,655,600 |
| Mar 21, 2024 | 3.2700 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 136,986,793 |
| Mar 20, 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2600 | 3.2600 | 115,615,925 |
| Mar 19, 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 92,571,501 |
| Mar 18, 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 163,826,163 |
| Mar 15, 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2900 | 3.2900 | 309,949,237 |
| Mar 14, 2024 | 3.2200 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 99,947,010 |
| Mar 13, 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 97,715,614 |
| Mar 12, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 133,135,992 |
| Mar 11, 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2500 | 3.2500 | 99,744,011 |
| Mar 08, 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 77,534,893 |
| Mar 07, 2024 | 3.2500 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 108,165,452 |
| Mar 06, 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 124,076,818 |
| Mar 05, 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 169,603,010 |
| Mar 04, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 128,199,688 |
| Mar 01, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 145,459,400 |
| Feb 29, 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 115,404,126 |
| Feb 28, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 144,256,964 |
| Feb 27, 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 126,199,094 |
| Feb 26, 2024 | 3.2800 | 3.3000 | 3.2100 | 3.2200 | 3.2200 | 183,857,828 |
| Feb 23, 2024 | 3.2900 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 185,748,388 |
| Feb 22, 2024 | 3.2900 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 150,835,262 |
| Feb 21, 2024 | 3.2400 | 3.3300 | 3.2300 | 3.2900 | 3.2900 | 234,587,185 |
| Feb 20, 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 181,264,688 |
| Feb 19, 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 230,652,290 |
| Feb 08, 2024 | 3.1300 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 270,285,153 |
| Feb 07, 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 327,982,474 |
| Feb 06, 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 258,613,369 |
| Feb 05, 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 285,775,605 |
| Feb 02, 2024 | 3.1200 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 233,618,616 |
| Feb 01, 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 203,137,120 |
| Jan 31, 2024 | 3.1300 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 202,698,373 |
| Jan 30, 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1300 | 3.1300 | 193,578,269 |
| Jan 29, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 283,264,209 |
| Jan 26, 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 218,908,376 |
| Jan 25, 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 201,355,003 |
| Jan 24, 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 164,309,094 |
| Jan 23, 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 143,834,210 |
| Jan 22, 2024 | 2.9900 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 204,765,886 |
| Jan 19, 2024 | 2.9800 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 147,770,880 |
| Jan 18, 2024 | 2.9900 | 3.0100 | 2.9200 | 2.9900 | 2.9900 | 211,487,867 |
| Jan 17, 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 155,329,300 |
| Jan 16, 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 167,870,561 |
| Jan 15, 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 88,626,600 |
| Jan 12, 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9700 | 2.9700 | 108,731,212 |
| Jan 11, 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 116,688,400 |
| Jan 10, 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 69,979,653 |
| Jan 09, 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 145,513,037 |
| Jan 08, 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 151,161,225 |
| Jan 05, 2024 | 2.9500 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 208,458,339 |
| Jan 04, 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 111,383,115 |
| Jan 03, 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 108,405,700 |
| Jan 02, 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 82,590,300 |
| Dec 29, 2023 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 92,418,457 |
| Dec 28, 2023 | 2.8800 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 104,731,400 |
| Dec 27, 2023 | 2.8600 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 73,998,123 |
| Dec 26, 2023 | 2.8700 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 49,797,963 |
| Dec 25, 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 61,625,200 |
| Dec 22, 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 84,361,742 |
| Dec 21, 2023 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 97,130,870 |
| Dec 20, 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 83,322,964 |
| Dec 19, 2023 | 2.8500 | 2.8600 | 2.8400 | 2.8500 | 2.8500 | 54,587,479 |
| Dec 18, 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.8500 | 101,000,221 |
| Dec 15, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 101,794,900 |
| Dec 14, 2023 | 2.9000 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 57,079,901 |
| Dec 13, 2023 | 2.9100 | 2.9200 | 2.8900 | 2.8900 | 2.8900 | 68,943,389 |
| Dec 12, 2023 | 2.8800 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 102,781,200 |
| Dec 11, 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 117,074,320 |
| Dec 08, 2023 | 2.8700 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 121,446,661 |
| Dec 07, 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 79,204,100 |
| Dec 06, 2023 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 99,766,952 |
| Dec 05, 2023 | 2.9200 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 80,169,600 |
| Dec 04, 2023 | 2.9100 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 85,767,945 |
| Dec 01, 2023 | 2.8900 | 2.9200 | 2.8800 | 2.9100 | 2.9100 | 101,767,048 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.