Skip to main content
Everbright Securities Company Limited (SHA:601788)
China flag China · Delayed Price · Currency is CNY
14.75
0.00 (0.00%)
Apr 29, 2026, 1:05 PM CST

SHA:601788 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.7414.9814.6914.7514.750.14%40,145,775
Apr 27, 202614.8014.8414.7014.7314.73-0.07%23,008,923
Apr 24, 202614.8714.9014.7114.7414.74-1.21%19,766,829
Apr 23, 202615.1515.1614.9014.9214.92-1.39%30,198,373
Apr 22, 202615.2815.4615.1215.1315.13-1.05%38,361,937
Apr 21, 202615.4115.4315.2715.2915.29-0.78%17,775,370
Apr 20, 202615.4915.5215.3815.4115.41-0.45%16,916,878
Apr 17, 202615.5515.5715.3815.4815.48-0.64%15,484,133
Apr 16, 202615.6515.6915.5315.5815.580.06%17,701,251
Apr 15, 202615.7515.7715.5615.5715.57-0.76%11,886,823
Apr 14, 202615.7015.7415.5415.6915.690.26%14,655,019
Apr 13, 202615.5015.7515.4815.6515.65-16,629,920
Apr 10, 202615.4615.9915.4515.6515.652.15%35,302,800
Apr 9, 202615.4915.4915.3015.3215.32-1.73%12,635,810
Apr 8, 202615.3815.6015.3315.5915.592.90%23,655,079
Apr 7, 202615.1015.1915.0415.1515.150.20%8,316,363
Apr 3, 202615.3015.3615.1215.1215.12-1.05%10,747,380
Apr 2, 202615.4415.4515.2115.2815.28-1.29%11,848,300
Apr 1, 202615.4215.5215.3615.4815.481.57%14,214,460
Mar 31, 202615.3515.4915.2415.2415.24-0.78%12,133,450
Mar 30, 202615.1315.5115.1015.3615.360.66%14,008,480
Mar 27, 202615.1315.3215.1015.2615.260.46%11,479,544
Mar 26, 202615.4715.5015.1615.1915.19-1.94%13,016,960
Mar 25, 202615.3515.5715.3215.4915.491.04%15,160,150
Mar 24, 202615.3515.4215.1215.3315.331.05%15,180,840
Mar 23, 202615.6115.6415.0815.1715.17-4.05%27,520,840
Mar 20, 202616.0316.0515.8015.8115.81-1.13%14,177,020
Mar 19, 202616.0616.1315.9315.9915.99-1.05%18,465,150
Mar 18, 202616.1816.2016.0616.1616.16-0.25%13,125,178
Mar 17, 202616.1316.4316.1116.2016.200.56%26,498,875
Mar 16, 202616.1116.1516.0216.1116.11-0.12%12,712,640
Mar 13, 202616.1316.2816.0616.1316.13-0.31%13,602,800
Mar 12, 202616.2016.2616.1316.1816.18-0.19%12,714,710
Mar 11, 202616.2516.2516.1516.2116.21-0.18%11,349,880
Mar 10, 202616.1116.2416.1116.2416.241.25%13,169,984
Mar 9, 202615.9716.0915.8816.0416.04-0.87%15,983,360
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