China Everbright Bank Company Limited (SHA:601818)
China
· Delayed Price · Currency is CNY 3.240
0.00 (0.00%)
At close: Feb 27, 2026
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.60% | 217,278,000 |
| Feb 9, 2026 | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 0.60% | 199,520,704 |
| Feb 6, 2026 | 3.31 | 3.33 | 3.28 | 3.31 | 3.31 | -0.30% | 259,385,900 |
| Feb 5, 2026 | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | -1.48% | 323,078,600 |
| Feb 4, 2026 | 3.32 | 3.38 | 3.31 | 3.37 | 3.27 | 1.51% | 339,138,800 |
| Feb 3, 2026 | 3.36 | 3.36 | 3.31 | 3.32 | 3.22 | -0.90% | 319,401,600 |
| Feb 2, 2026 | 3.33 | 3.40 | 3.32 | 3.35 | 3.25 | 0.90% | 455,575,800 |
| Jan 30, 2026 | 3.34 | 3.38 | 3.32 | 3.32 | 3.22 | -0.60% | 365,986,700 |
| Jan 29, 2026 | 3.32 | 3.35 | 3.26 | 3.34 | 3.24 | 0.60% | 649,091,100 |
| Jan 28, 2026 | 3.36 | 3.41 | 3.31 | 3.32 | 3.22 | -1.19% | 718,169,900 |
| Jan 27, 2026 | 3.38 | 3.40 | 3.36 | 3.36 | 3.26 | -0.59% | 245,717,300 |
| Jan 26, 2026 | 3.37 | 3.40 | 3.35 | 3.38 | 3.27 | 0.30% | 239,562,200 |
| Jan 23, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.27 | -0.30% | 206,511,900 |
| Jan 22, 2026 | 3.36 | 3.41 | 3.35 | 3.38 | 3.27 | 0.60% | 220,241,100 |
| Jan 21, 2026 | 3.38 | 3.41 | 3.35 | 3.36 | 3.26 | -0.88% | 255,850,100 |
| Jan 20, 2026 | 3.34 | 3.40 | 3.34 | 3.39 | 3.28 | 1.50% | 252,984,300 |
| Jan 19, 2026 | 3.34 | 3.36 | 3.33 | 3.34 | 3.24 | -0.30% | 188,755,800 |
| Jan 16, 2026 | 3.39 | 3.40 | 3.35 | 3.35 | 3.25 | -0.89% | 231,038,800 |
| Jan 15, 2026 | 3.42 | 3.43 | 3.37 | 3.38 | 3.27 | -1.46% | 254,392,000 |
| Jan 14, 2026 | 3.47 | 3.47 | 3.42 | 3.43 | 3.32 | -0.87% | 314,596,000 |
| Jan 13, 2026 | 3.47 | 3.50 | 3.46 | 3.46 | 3.35 | - | 248,832,200 |
| Jan 12, 2026 | 3.45 | 3.47 | 3.44 | 3.46 | 3.35 | 0.29% | 227,347,300 |
| Jan 9, 2026 | 3.48 | 3.48 | 3.45 | 3.45 | 3.34 | -0.58% | 191,124,800 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.36 | -0.57% | 163,674,100 |
| Jan 7, 2026 | 3.50 | 3.52 | 3.49 | 3.49 | 3.38 | -0.29% | 199,912,300 |
| Jan 6, 2026 | 3.48 | 3.50 | 3.47 | 3.50 | 3.39 | 0.57% | 192,181,300 |
| Jan 5, 2026 | 3.49 | 3.51 | 3.47 | 3.48 | 3.37 | -0.29% | 229,224,400 |
| Dec 31, 2025 | 3.49 | 3.50 | 3.48 | 3.49 | 3.38 | - | 122,343,900 |
| Dec 30, 2025 | 3.52 | 3.53 | 3.49 | 3.49 | 3.38 | -1.13% | 200,164,900 |
| Dec 29, 2025 | 3.51 | 3.54 | 3.50 | 3.53 | 3.42 | 0.57% | 196,528,900 |
| Dec 26, 2025 | 3.51 | 3.53 | 3.50 | 3.51 | 3.40 | -0.28% | 126,614,500 |
| Dec 25, 2025 | 3.50 | 3.53 | 3.49 | 3.52 | 3.41 | 0.57% | 129,488,400 |
| Dec 24, 2025 | 3.51 | 3.52 | 3.49 | 3.50 | 3.39 | -0.28% | 148,271,900 |
| Dec 23, 2025 | 3.52 | 3.54 | 3.50 | 3.51 | 3.40 | -0.28% | 173,952,700 |
| Dec 22, 2025 | 3.55 | 3.56 | 3.51 | 3.52 | 3.41 | -1.12% | 184,857,800 |
| Dec 19, 2025 | 3.56 | 3.57 | 3.54 | 3.56 | 3.45 | - | 208,129,300 |
| Dec 18, 2025 | 3.51 | 3.57 | 3.49 | 3.56 | 3.45 | 1.14% | 223,191,500 |
| Dec 17, 2025 | 3.50 | 3.53 | 3.47 | 3.52 | 3.41 | 0.57% | 205,500,100 |
| Dec 16, 2025 | 3.54 | 3.55 | 3.49 | 3.50 | 3.39 | -1.13% | 209,396,100 |
| Dec 15, 2025 | 3.51 | 3.55 | 3.50 | 3.54 | 3.43 | 1.14% | 198,083,500 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.47 | 3.50 | 3.39 | - | 229,318,700 |
| Dec 11, 2025 | 3.50 | 3.51 | 3.49 | 3.50 | 3.39 | 0.29% | 164,061,100 |
| Dec 10, 2025 | 3.52 | 3.53 | 3.47 | 3.49 | 3.38 | -0.85% | 224,648,700 |
| Dec 9, 2025 | 3.56 | 3.57 | 3.51 | 3.52 | 3.41 | -1.12% | 199,649,800 |
| Dec 8, 2025 | 3.52 | 3.58 | 3.52 | 3.56 | 3.45 | 1.14% | 241,260,700 |
| Dec 5, 2025 | 3.54 | 3.55 | 3.50 | 3.52 | 3.41 | -0.56% | 204,517,600 |
| Dec 4, 2025 | 3.55 | 3.56 | 3.52 | 3.54 | 3.43 | -0.28% | 194,147,300 |
| Dec 3, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.44 | -1.11% | 258,803,800 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.59 | 3.48 | -0.28% | 227,317,900 |
| Dec 1, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.49 | -0.28% | 276,314,700 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.50 | -1.10% | 268,595,500 |
| Nov 27, 2025 | 3.63 | 3.66 | 3.59 | 3.65 | 3.54 | 0.83% | 266,575,100 |
| Nov 26, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.51 | -0.82% | 301,873,600 |
| Nov 25, 2025 | 3.60 | 3.66 | 3.58 | 3.65 | 3.54 | 1.96% | 318,887,400 |
| Nov 24, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.47 | -0.56% | 394,647,200 |
| Nov 21, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.49 | -1.91% | 465,384,900 |
| Nov 20, 2025 | 3.59 | 3.72 | 3.58 | 3.67 | 3.56 | 1.94% | 517,945,100 |
| Nov 19, 2025 | 3.53 | 3.61 | 3.52 | 3.60 | 3.49 | 1.98% | 421,441,900 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.42 | -0.28% | 244,436,300 |
| Nov 17, 2025 | 3.53 | 3.57 | 3.49 | 3.54 | 3.43 | 0.85% | 423,931,100 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.40 | 0.29% | 330,208,700 |
| Nov 13, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.39 | - | 299,654,000 |
| Nov 12, 2025 | 3.49 | 3.53 | 3.49 | 3.50 | 3.39 | 0.57% | 283,867,400 |
| Nov 11, 2025 | 3.49 | 3.51 | 3.48 | 3.48 | 3.37 | -0.29% | 174,195,300 |
| Nov 10, 2025 | 3.44 | 3.50 | 3.43 | 3.49 | 3.38 | 1.16% | 289,110,600 |
| Nov 7, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.34 | 0.29% | 218,300,800 |
| Nov 6, 2025 | 3.45 | 3.47 | 3.42 | 3.44 | 3.33 | -0.29% | 206,180,400 |
| Nov 5, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.34 | -0.29% | 261,324,700 |
| Nov 4, 2025 | 3.41 | 3.48 | 3.41 | 3.46 | 3.35 | 1.47% | 393,932,600 |
| Nov 3, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.30 | 2.10% | 423,025,600 |
| Oct 31, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.24 | -3.19% | 591,535,400 |
| Oct 30, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.34 | 0.29% | 237,864,300 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.43 | 3.44 | 3.33 | -1.71% | 304,300,900 |
| Oct 28, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.39 | -0.85% | 305,726,200 |
| Oct 27, 2025 | 3.52 | 3.56 | 3.46 | 3.53 | 3.42 | - | 446,255,000 |
| Oct 24, 2025 | 3.54 | 3.57 | 3.52 | 3.53 | 3.42 | -0.28% | 376,543,700 |
| Oct 23, 2025 | 3.51 | 3.56 | 3.48 | 3.54 | 3.43 | 1.14% | 433,540,000 |
| Oct 22, 2025 | 3.45 | 3.52 | 3.44 | 3.50 | 3.39 | 1.45% | 431,862,100 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.34 | -0.58% | 298,576,900 |
| Oct 20, 2025 | 3.44 | 3.48 | 3.38 | 3.47 | 3.36 | 1.17% | 399,805,600 |
| Oct 17, 2025 | 3.46 | 3.49 | 3.43 | 3.43 | 3.32 | -1.15% | 375,571,600 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.47 | 3.36 | 0.87% | 393,755,800 |
| Oct 15, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.33 | 0.58% | 374,636,500 |
| Oct 14, 2025 | 3.34 | 3.45 | 3.33 | 3.42 | 3.31 | 2.09% | 603,413,800 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.28 | 3.35 | 3.25 | - | 508,863,100 |
| Oct 10, 2025 | 3.35 | 3.42 | 3.35 | 3.35 | 3.25 | -0.30% | 701,476,200 |
| Oct 9, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.26 | - | 529,392,300 |
| Sep 30, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.26 | -1.18% | 304,397,500 |
| Sep 29, 2025 | 3.43 | 3.44 | 3.39 | 3.40 | 3.29 | -0.87% | 372,178,500 |
| Sep 26, 2025 | 3.44 | 3.46 | 3.39 | 3.43 | 3.32 | -0.29% | 252,801,600 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.33 | -0.86% | 233,093,400 |
| Sep 24, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.36 | -0.29% | 257,449,200 |
| Sep 23, 2025 | 3.45 | 3.51 | 3.43 | 3.48 | 3.37 | 0.87% | 327,580,700 |