Skip to main content
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
16.04
-0.14 (-0.87%)
At close: Mar 9, 2026

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9716.0915.8816.03--0.93%15,731,190
Mar 6, 202615.9316.2115.9116.1816.181.25%14,578,220
Mar 5, 202616.0316.0915.9215.9815.980.44%13,308,610
Mar 4, 202616.1116.1415.9115.9115.91-1.85%24,175,450
Mar 3, 202616.3416.5516.1916.2116.21-0.92%27,071,470
Mar 2, 202616.4916.5616.2816.3616.36-1.68%26,048,380
Feb 27, 202616.6216.7616.6016.6416.640.12%22,633,930
Feb 26, 202616.7016.7316.6016.6216.62-0.24%17,352,900
Feb 25, 202616.7616.9816.6416.6616.66-0.66%40,444,650
Feb 24, 202616.8016.8216.7316.7716.770.42%12,015,361
Feb 13, 202616.8016.9316.6916.7016.70-0.48%17,930,220
Feb 12, 202616.9316.9416.7716.7816.78-0.77%16,035,580
Feb 11, 202616.9917.0016.8916.9116.91-0.29%12,840,940
Feb 10, 202616.9617.0016.9116.9616.96-13,435,150
Feb 9, 202616.9116.9716.8616.9616.960.83%16,317,230
Feb 6, 202616.8516.9316.7916.8216.82-0.77%15,466,970
Feb 5, 202616.8617.0416.8316.9516.950.30%22,015,130
Feb 4, 202616.7016.9416.6316.9016.901.20%25,009,366
Feb 3, 202616.7016.7716.6116.7016.700.24%21,319,400
Feb 2, 202616.7616.9716.6516.6616.66-0.60%25,707,600
Jan 30, 202616.8716.9916.7516.7616.76-0.95%26,436,910
Jan 29, 202616.7116.9416.5316.9216.920.95%46,279,530
Jan 28, 202617.0117.0716.7116.7616.76-1.47%47,553,460
Jan 27, 202617.2217.2216.9417.0117.01-1.16%30,855,819
Jan 26, 202617.1417.4017.1017.2117.210.53%40,169,300
Jan 23, 202617.1617.2117.0917.1217.120.06%26,508,550
Jan 22, 202617.1617.2716.9917.1117.11-0.23%34,150,240
Jan 21, 202617.2617.2817.1217.1517.15-0.87%30,325,810
Jan 20, 202617.2517.3117.1917.3017.300.29%25,611,590
Jan 19, 202617.2817.3517.2117.2517.25-0.46%27,803,800
Jan 16, 202617.4717.5217.3117.3317.33-0.29%34,821,510
Jan 15, 202617.6717.7517.3217.3817.38-1.92%49,791,900
Jan 14, 202617.9118.2417.6817.7217.72-1.23%74,829,480
Jan 13, 202618.1018.2817.8317.9417.94-0.72%43,263,338
Jan 12, 202617.7918.0717.7218.0718.071.52%51,671,930
Jan 9, 202617.7117.8817.6917.8017.800.28%31,183,960
Jan 8, 202617.8717.9117.7017.7517.75-1.50%35,811,850
Jan 7, 202618.2118.2117.9118.0218.02-1.10%41,864,690
Jan 6, 202617.7618.2517.7318.2218.222.42%70,250,763
Jan 5, 202617.5217.8017.4617.7917.791.37%34,825,890
Dec 31, 202517.6917.8117.5517.5517.55-0.62%22,407,500
Dec 30, 202517.7117.8817.6417.6617.66-0.73%24,544,910
Dec 29, 202517.7817.9717.7017.7917.79-0.11%27,766,340
Dec 26, 202517.5518.1117.5017.8117.811.60%59,763,400
Dec 25, 202517.3917.5917.3617.5317.530.81%23,296,530
Dec 24, 202517.3617.4817.2817.3917.390.29%17,009,570
Dec 23, 202517.5517.5517.3017.3417.34-1.03%22,155,720
Dec 22, 202517.5117.6317.4917.5217.52-0.06%17,059,160
Dec 19, 202517.5117.6217.4717.5317.530.17%16,580,700
Dec 18, 202517.7617.7717.4917.5017.50-1.41%22,952,600
Dec 17, 202517.5117.8817.3917.7517.751.31%28,749,150
Dec 16, 202517.5117.6217.4017.5217.52-20,375,610
Dec 15, 202517.4917.7517.4617.5217.52-0.28%17,720,500
Dec 12, 202517.5417.6617.4317.5717.570.63%22,513,843
Dec 11, 202517.7917.7917.4617.4617.46-1.85%22,721,610
Dec 10, 202517.7617.8917.5717.7917.79-0.06%24,618,493
Dec 9, 202517.5218.3017.4617.8017.801.02%48,266,410
Dec 8, 202517.7117.9017.6017.6217.620.57%45,243,313
Dec 5, 202517.1417.6217.1417.5217.521.92%30,763,340
Dec 4, 202517.1317.2817.0217.1917.190.47%12,637,250
Dec 3, 202517.3417.3817.1017.1117.11-0.98%13,180,670
Dec 2, 202517.4017.4017.2817.2817.28-0.75%11,484,230
Dec 1, 202517.3017.4117.2717.4117.410.46%15,012,150
Nov 28, 202517.2517.3317.1517.3317.330.41%12,265,450
Nov 27, 202517.2517.3817.2417.2617.26-0.12%11,285,000
Nov 26, 202517.3417.4017.2517.2817.28-0.97%12,284,100
Nov 25, 202517.5017.5517.4317.4517.34-18,130,900
Nov 24, 202517.5217.5717.2617.4517.34-0.23%20,470,410
Nov 21, 202518.0118.1417.4317.4917.38-3.80%41,841,750
Nov 20, 202518.6618.7018.1818.1818.070.06%34,063,320
Nov 19, 202518.1118.2518.0618.1718.060.17%15,084,600
Nov 18, 202518.1018.2818.1018.1418.030.17%16,926,750
Nov 17, 202518.1318.2018.0918.1118.00-0.49%17,138,760
Nov 14, 202518.2218.3218.2018.2018.09-0.66%19,340,940
Nov 13, 202518.2618.3518.2518.3218.210.38%21,152,600
Nov 12, 202518.3418.4118.2018.2518.14-0.49%23,021,470
Nov 11, 202518.5618.6018.3318.3418.22-1.24%23,974,850
Nov 10, 202518.4018.6118.3718.5718.450.70%21,917,730
Nov 7, 202518.5118.5518.4318.4418.32-0.86%20,177,200
Nov 6, 202518.5118.6318.4818.6018.480.76%26,996,230
Nov 5, 202518.4218.5718.3918.4618.34-0.32%18,675,500
Nov 4, 202518.6518.6518.4718.5218.40-0.70%20,805,250
Nov 3, 202518.6018.6818.4118.6518.530.21%25,364,530
Oct 31, 202518.9018.9518.6018.6118.49-1.48%46,887,020
Oct 30, 202519.2019.2018.8818.8918.77-1.67%50,529,740
Oct 29, 202518.9319.2518.8719.2119.091.48%61,177,700
Oct 28, 202519.1319.1518.8818.9318.81-1.05%45,496,850
Oct 27, 202519.1719.2219.0019.1319.010.53%61,641,090
Oct 24, 202518.9119.0718.8419.0318.910.53%38,915,180
Oct 23, 202518.8418.9418.6218.9318.810.48%32,559,170
Oct 22, 202518.9719.0118.7918.8418.72-1.10%31,640,950
Oct 21, 202519.1119.2018.9519.0518.930.16%58,939,770
Oct 20, 202518.8019.2818.5819.0218.901.98%73,103,370
Oct 17, 202518.8819.2518.5818.6518.53-0.80%68,522,940
Oct 16, 202518.7518.9318.7018.8018.68-0.05%29,060,060
Oct 15, 202518.7718.8918.5018.8118.690.80%38,672,600
Oct 14, 202518.8119.0318.6018.6618.54-0.37%42,677,700
Oct 13, 202518.5318.8018.4018.7318.61-1.27%40,021,840
Oct 10, 202518.8719.2318.8418.9718.850.05%56,677,120
Oct 9, 202518.8319.0418.5818.9618.840.74%53,456,370