China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.91	39.02	38.34	38.63	-	-2.45%	222,447,897
Apr 28, 2026	39.38	39.63	39.26	39.60	39.60	0.56%	66,930,520
Apr 27, 2026	39.52	39.99	39.32	39.38	39.38	-	92,616,840
Apr 24, 2026	39.74	39.80	39.36	39.38	39.38	-1.08%	62,941,430
Apr 23, 2026	39.72	39.86	39.52	39.81	39.81	0.18%	56,948,930
Apr 22, 2026	39.87	40.03	39.62	39.74	39.74	-0.33%	50,759,450
Apr 21, 2026	39.91	40.15	39.86	39.87	39.87	-	54,594,910
Apr 20, 2026	39.50	39.90	39.33	39.87	39.87	0.89%	58,877,640
Apr 17, 2026	39.85	39.90	39.50	39.52	39.52	-0.98%	58,792,510
Apr 16, 2026	39.90	40.15	39.75	39.91	39.91	0.03%	61,725,770
Apr 15, 2026	39.25	39.92	39.22	39.90	39.90	1.97%	105,210,300
Apr 14, 2026	39.00	39.18	38.95	39.13	39.13	0.38%	50,399,860
Apr 13, 2026	39.13	39.16	38.92	38.98	38.98	-0.59%	52,514,490
Apr 10, 2026	39.32	39.38	39.13	39.21	39.21	-0.13%	54,320,200
Apr 9, 2026	39.48	39.52	39.12	39.26	39.26	-0.91%	53,585,400
Apr 8, 2026	39.50	39.64	39.19	39.62	39.62	1.62%	66,949,780
Apr 7, 2026	39.39	39.60	38.96	38.99	38.99	-1.04%	52,836,660
Apr 3, 2026	39.76	39.82	39.36	39.40	39.40	-0.91%	46,448,530
Apr 2, 2026	39.86	39.92	39.58	39.76	39.76	-0.15%	53,462,980
Apr 1, 2026	39.56	40.04	39.42	39.82	39.82	1.27%	88,152,580
Mar 31, 2026	39.54	39.73	39.28	39.32	39.32	-0.41%	66,309,671
Mar 30, 2026	39.24	39.57	39.13	39.48	39.48	0.10%	64,605,410
Mar 27, 2026	39.50	39.70	39.25	39.44	39.44	-0.30%	46,800,671
Mar 26, 2026	39.15	39.69	39.14	39.56	39.56	0.76%	61,679,000
Mar 25, 2026	39.33	39.40	38.94	39.26	39.26	0.03%	65,381,660
Mar 24, 2026	38.80	39.32	38.73	39.25	39.25	1.47%	61,633,640
Mar 23, 2026	39.58	39.70	38.55	38.68	38.68	-2.69%	95,773,820
Mar 20, 2026	39.85	40.08	39.66	39.75	39.75	-0.05%	61,580,270
Mar 19, 2026	39.88	40.04	39.70	39.77	39.77	-0.38%	65,024,680
Mar 18, 2026	40.13	40.32	39.79	39.92	39.92	-0.50%	70,583,141
Mar 17, 2026	39.89	40.36	39.83	40.12	40.12	0.53%	65,622,920
Mar 16, 2026	39.77	40.04	39.64	39.91	39.91	0.38%	61,094,450
Mar 13, 2026	39.46	40.05	39.35	39.76	39.76	0.66%	76,527,660
Mar 12, 2026	39.45	39.58	39.33	39.50	39.50	-	52,772,330
Mar 11, 2026	39.30	39.50	38.95	39.50	39.50	0.71%	68,940,710
Mar 10, 2026	38.94	39.24	38.80	39.22	39.22	1.11%	61,371,700
Mar 9, 2026	38.90	39.18	38.75	38.79	38.79	-1.05%	76,677,490
Mar 6, 2026	39.10	39.32	38.95	39.20	39.20	0.13%	46,595,667
Mar 5, 2026	38.66	39.24	38.63	39.15	39.15	1.42%	78,336,979
Mar 4, 2026	39.01	39.03	38.01	38.60	38.60	-1.48%	115,193,902
Mar 3, 2026	38.66	39.55	38.56	39.18	39.18	1.32%	138,465,600
Mar 2, 2026	38.60	38.87	38.42	38.67	38.67	-0.21%	68,547,310
Feb 27, 2026	38.75	38.95	38.64	38.75	38.75	0.13%	63,703,470
Feb 26, 2026	38.80	39.02	38.50	38.70	38.70	-0.21%	59,332,530
Feb 25, 2026	38.90	39.15	38.72	38.78	38.78	-0.41%	72,397,140
Feb 24, 2026	39.20	39.41	38.82	38.94	38.94	0.59%	75,467,430
Feb 13, 2026	38.95	39.09	38.63	38.71	38.71	-0.72%	70,537,030
Feb 12, 2026	39.40	39.42	38.73	38.99	38.99	-1.04%	77,752,570
Feb 11, 2026	39.36	39.45	39.20	39.40	39.40	0.15%	52,881,696
Feb 10, 2026	39.49	39.56	39.31	39.34	39.34	-0.35%	49,596,460
Feb 9, 2026	39.60	39.74	39.33	39.48	39.48	-0.30%	65,894,890
Feb 6, 2026	39.70	39.95	39.31	39.60	39.60	-0.28%	80,297,970
Feb 5, 2026	38.94	39.92	38.91	39.71	39.71	1.79%	121,889,452
Feb 4, 2026	38.30	39.02	38.26	39.01	39.01	1.85%	102,131,600
Feb 3, 2026	38.67	38.67	38.14	38.30	38.30	-0.39%	84,279,150
Feb 2, 2026	38.88	39.30	38.41	38.45	38.45	-0.57%	138,497,800
Jan 30, 2026	38.53	39.17	38.53	38.67	38.67	0.36%	166,084,300
Jan 29, 2026	37.88	38.65	37.55	38.53	38.53	1.93%	199,998,100
Jan 28, 2026	38.12	38.44	37.70	37.80	37.80	-0.79%	204,166,688
Jan 27, 2026	38.06	38.51	37.87	38.10	38.10	0.21%	157,240,600
Jan 26, 2026	37.50	38.30	37.31	38.02	38.02	1.39%	216,679,400
Jan 23, 2026	37.85	38.17	37.38	37.50	37.50	-0.92%	189,211,200
Jan 22, 2026	38.27	38.58	37.80	37.85	37.85	-1.02%	187,754,600
Jan 21, 2026	38.92	38.94	38.18	38.24	38.24	-1.27%	121,499,900
Jan 20, 2026	38.57	39.13	38.51	38.73	38.73	0.47%	111,387,300
Jan 19, 2026	38.73	38.92	38.50	38.55	38.55	-0.44%	98,870,270
Jan 16, 2026	39.49	39.50	38.65	38.72	38.72	-3.47%	152,524,500
Jan 15, 2026	40.11	40.42	40.00	40.11	39.10	0.10%	121,727,000
Jan 14, 2026	41.13	41.17	40.06	40.07	39.06	-2.58%	191,774,300
Jan 13, 2026	41.20	41.38	41.03	41.13	40.09	0.02%	115,936,400
Jan 12, 2026	41.30	41.43	41.00	41.12	40.08	-0.44%	118,664,000
Jan 9, 2026	41.54	41.76	41.12	41.30	40.26	-0.67%	98,547,070
Jan 8, 2026	42.20	42.25	41.30	41.58	40.53	-1.35%	111,572,600
Jan 7, 2026	42.75	43.02	42.14	42.15	41.09	-1.36%	88,055,950
Jan 6, 2026	42.45	42.79	42.09	42.73	41.65	0.90%	92,371,480
Jan 5, 2026	42.48	42.80	42.27	42.35	41.28	0.59%	84,082,960
Dec 31, 2025	42.24	42.33	41.92	42.10	41.04	-0.43%	55,414,230
Dec 30, 2025	41.90	42.48	41.78	42.28	41.21	0.98%	83,478,290
Dec 29, 2025	41.66	41.93	41.42	41.87	40.81	0.41%	68,255,100
Dec 26, 2025	41.79	41.88	41.62	41.70	40.65	-0.19%	50,880,950
Dec 25, 2025	41.93	42.08	41.70	41.78	40.72	-0.12%	49,921,350
Dec 24, 2025	41.93	41.99	41.55	41.83	40.77	-0.19%	53,630,520
Dec 23, 2025	41.74	42.04	41.66	41.91	40.85	0.34%	60,651,010
Dec 22, 2025	42.08	42.13	41.71	41.77	40.72	-0.52%	52,473,980
Dec 19, 2025	42.37	42.48	41.91	41.99	40.93	-0.90%	57,382,340
Dec 18, 2025	41.54	42.42	41.40	42.37	41.30	2.05%	76,811,930
Dec 17, 2025	41.60	41.85	41.23	41.52	40.47	-0.43%	63,126,740
Dec 16, 2025	41.78	42.13	41.43	41.70	40.65	-0.24%	56,617,630
Dec 15, 2025	41.74	42.28	41.63	41.80	40.74	0.14%	56,266,550
Dec 12, 2025	41.75	41.83	41.48	41.74	40.69	0.14%	71,762,540
Dec 11, 2025	41.86	42.05	41.41	41.68	40.63	-0.05%	84,623,100
Dec 10, 2025	43.08	43.08	41.55	41.70	40.65	-3.11%	108,315,600
Dec 9, 2025	43.18	43.30	42.83	43.04	41.95	-0.32%	46,593,870
Dec 8, 2025	43.44	43.64	43.07	43.18	42.09	-0.62%	58,003,880
Dec 5, 2025	43.25	43.55	42.91	43.45	42.35	0.53%	54,890,620
Dec 4, 2025	43.05	43.42	43.01	43.22	42.13	0.49%	36,120,740
Dec 3, 2025	43.27	43.58	43.00	43.01	41.92	-0.85%	46,895,970
Dec 2, 2025	43.44	43.65	43.22	43.38	42.28	-0.14%	40,673,490
Dec 1, 2025	43.08	43.47	42.93	43.44	42.34	1.14%	56,791,940
Nov 28, 2025	43.10	43.12	42.82	42.95	41.87	-0.56%	49,465,780