China Everbright Bank Company Limited (SHA:601818)
China
· Delayed Price · Currency is CNY 3.520
-0.020 (-0.56%)
At close: Dec 5, 2025
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.54 | 3.55 | 3.50 | 3.52 | 3.52 | -0.56% | 204,517,600 |
| Dec 4, 2025 | 3.55 | 3.56 | 3.52 | 3.54 | 3.54 | -0.28% | 194,147,300 |
| Dec 3, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.55 | -1.11% | 258,803,800 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | -0.28% | 227,317,900 |
| Dec 1, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -0.28% | 276,314,700 |
| Nov 28, 2025 | 3.64 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 268,595,500 |
| Nov 27, 2025 | 3.63 | 3.66 | 3.59 | 3.65 | 3.65 | 0.83% | 266,575,172 |
| Nov 26, 2025 | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.82% | 301,873,600 |
| Nov 25, 2025 | 3.60 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 318,887,400 |
| Nov 24, 2025 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 394,647,200 |
| Nov 21, 2025 | 3.65 | 3.68 | 3.58 | 3.60 | 3.60 | -1.91% | 465,384,900 |
| Nov 20, 2025 | 3.59 | 3.72 | 3.58 | 3.67 | 3.67 | 1.94% | 517,945,100 |
| Nov 19, 2025 | 3.53 | 3.61 | 3.52 | 3.60 | 3.60 | 1.98% | 421,441,900 |
| Nov 18, 2025 | 3.54 | 3.55 | 3.51 | 3.53 | 3.53 | -0.28% | 244,436,300 |
| Nov 17, 2025 | 3.53 | 3.57 | 3.49 | 3.54 | 3.54 | 0.85% | 423,931,100 |
| Nov 14, 2025 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.29% | 330,208,700 |
| Nov 13, 2025 | 3.51 | 3.52 | 3.46 | 3.50 | 3.50 | - | 299,654,000 |
| Nov 12, 2025 | 3.49 | 3.53 | 3.49 | 3.50 | 3.50 | 0.57% | 283,867,400 |
| Nov 11, 2025 | 3.49 | 3.51 | 3.48 | 3.48 | 3.48 | -0.29% | 174,195,300 |
| Nov 10, 2025 | 3.44 | 3.50 | 3.43 | 3.49 | 3.49 | 1.16% | 289,110,600 |
| Nov 7, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 218,300,800 |
| Nov 6, 2025 | 3.45 | 3.47 | 3.42 | 3.44 | 3.44 | -0.29% | 206,180,400 |
| Nov 5, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.29% | 261,324,700 |
| Nov 4, 2025 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 1.47% | 393,932,600 |
| Nov 3, 2025 | 3.34 | 3.42 | 3.34 | 3.41 | 3.41 | 2.10% | 423,025,600 |
| Oct 31, 2025 | 3.39 | 3.40 | 3.33 | 3.34 | 3.34 | -3.19% | 591,535,400 |
| Oct 30, 2025 | 3.44 | 3.47 | 3.44 | 3.45 | 3.45 | 0.29% | 237,864,300 |
| Oct 29, 2025 | 3.50 | 3.50 | 3.43 | 3.44 | 3.44 | -1.71% | 304,300,900 |
| Oct 28, 2025 | 3.52 | 3.54 | 3.47 | 3.50 | 3.50 | -0.85% | 305,726,200 |
| Oct 27, 2025 | 3.52 | 3.56 | 3.46 | 3.53 | 3.53 | - | 446,255,000 |
| Oct 24, 2025 | 3.54 | 3.57 | 3.52 | 3.53 | 3.53 | -0.28% | 376,543,700 |
| Oct 23, 2025 | 3.51 | 3.56 | 3.48 | 3.54 | 3.54 | 1.14% | 433,540,000 |
| Oct 22, 2025 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 431,862,100 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | -0.58% | 298,576,900 |
| Oct 20, 2025 | 3.44 | 3.48 | 3.38 | 3.47 | 3.47 | 1.17% | 399,805,600 |
| Oct 17, 2025 | 3.46 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 375,571,600 |
| Oct 16, 2025 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 0.87% | 393,755,800 |
| Oct 15, 2025 | 3.43 | 3.45 | 3.40 | 3.44 | 3.44 | 0.58% | 374,636,500 |
| Oct 14, 2025 | 3.34 | 3.45 | 3.33 | 3.42 | 3.42 | 2.09% | 603,413,800 |
| Oct 13, 2025 | 3.33 | 3.37 | 3.28 | 3.35 | 3.35 | - | 508,863,100 |
| Oct 10, 2025 | 3.35 | 3.42 | 3.35 | 3.35 | 3.35 | -0.30% | 701,476,200 |
| Oct 9, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | - | 529,392,300 |
| Sep 30, 2025 | 3.40 | 3.41 | 3.35 | 3.36 | 3.36 | -1.18% | 304,397,500 |
| Sep 29, 2025 | 3.43 | 3.44 | 3.39 | 3.40 | 3.40 | -0.87% | 372,178,500 |
| Sep 26, 2025 | 3.44 | 3.46 | 3.39 | 3.43 | 3.43 | -0.29% | 252,801,600 |
| Sep 25, 2025 | 3.47 | 3.47 | 3.42 | 3.44 | 3.44 | -0.86% | 233,093,400 |
| Sep 24, 2025 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.29% | 257,449,200 |
| Sep 23, 2025 | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | 0.87% | 327,580,700 |
| Sep 22, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.29% | 178,806,600 |
| Sep 19, 2025 | 3.48 | 3.49 | 3.43 | 3.46 | 3.46 | -0.57% | 283,766,900 |
| Sep 18, 2025 | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -1.69% | 339,329,000 |
| Sep 17, 2025 | 3.54 | 3.57 | 3.52 | 3.54 | 3.54 | -0.28% | 276,655,100 |
| Sep 16, 2025 | 3.60 | 3.65 | 3.53 | 3.55 | 3.55 | -1.66% | 572,456,300 |
| Sep 15, 2025 | 3.65 | 3.68 | 3.57 | 3.61 | 3.61 | -0.55% | 522,182,600 |
| Sep 12, 2025 | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | -1.89% | 347,037,900 |
| Sep 11, 2025 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 0.82% | 243,260,900 |
| Sep 10, 2025 | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | - | 212,382,100 |
| Sep 9, 2025 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.27% | 188,318,900 |
| Sep 8, 2025 | 3.71 | 3.74 | 3.63 | 3.66 | 3.66 | -1.35% | 388,119,800 |
| Sep 5, 2025 | 3.74 | 3.75 | 3.68 | 3.71 | 3.71 | -1.07% | 235,843,700 |
| Sep 4, 2025 | 3.73 | 3.77 | 3.65 | 3.75 | 3.75 | 0.27% | 338,915,700 |
| Sep 3, 2025 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -1.32% | 214,891,700 |
| Sep 2, 2025 | 3.72 | 3.80 | 3.71 | 3.79 | 3.79 | 2.16% | 391,262,600 |
| Sep 1, 2025 | 3.80 | 3.85 | 3.70 | 3.71 | 3.71 | -1.85% | 597,840,900 |
| Aug 29, 2025 | 3.85 | 3.94 | 3.77 | 3.78 | 3.78 | -1.82% | 558,827,300 |
| Aug 28, 2025 | 3.86 | 3.89 | 3.82 | 3.85 | 3.85 | - | 213,781,200 |
| Aug 27, 2025 | 3.95 | 3.96 | 3.85 | 3.85 | 3.85 | -2.78% | 295,063,700 |
| Aug 26, 2025 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.00% | 143,873,200 |
| Aug 25, 2025 | 3.95 | 4.01 | 3.94 | 4.00 | 4.00 | 1.27% | 210,068,600 |
| Aug 22, 2025 | 3.98 | 3.99 | 3.92 | 3.95 | 3.95 | -0.75% | 194,603,700 |
| Aug 21, 2025 | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | 0.76% | 148,290,700 |
| Aug 20, 2025 | 3.93 | 3.97 | 3.91 | 3.95 | 3.95 | 0.51% | 140,278,800 |
| Aug 19, 2025 | 3.94 | 3.96 | 3.92 | 3.93 | 3.93 | -0.25% | 138,493,100 |
| Aug 18, 2025 | 3.94 | 3.96 | 3.92 | 3.94 | 3.94 | 0.25% | 163,516,600 |
| Aug 15, 2025 | 4.05 | 4.05 | 3.91 | 3.93 | 3.93 | -2.72% | 327,813,700 |
| Aug 14, 2025 | 4.05 | 4.08 | 4.04 | 4.04 | 4.04 | - | 136,192,300 |
| Aug 13, 2025 | 4.11 | 4.12 | 4.04 | 4.04 | 4.04 | -1.46% | 220,779,600 |
| Aug 12, 2025 | 4.07 | 4.14 | 4.07 | 4.10 | 4.10 | 0.99% | 213,969,500 |
| Aug 11, 2025 | 4.14 | 4.16 | 4.06 | 4.06 | 4.06 | -2.17% | 211,724,400 |
| Aug 8, 2025 | 4.13 | 4.20 | 4.13 | 4.15 | 4.15 | 0.48% | 157,139,600 |
| Aug 7, 2025 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | 0.24% | 144,777,500 |
| Aug 6, 2025 | 4.13 | 4.15 | 4.10 | 4.12 | 4.12 | - | 130,261,300 |
| Aug 5, 2025 | 4.06 | 4.14 | 4.05 | 4.12 | 4.12 | 1.48% | 191,825,000 |
| Aug 4, 2025 | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | 0.25% | 132,314,100 |
| Aug 1, 2025 | 4.06 | 4.08 | 4.00 | 4.05 | 4.05 | - | 157,970,700 |
| Jul 31, 2025 | 4.07 | 4.09 | 4.00 | 4.05 | 4.05 | -0.74% | 181,955,500 |
| Jul 30, 2025 | 4.05 | 4.12 | 4.04 | 4.08 | 4.08 | 0.74% | 154,462,000 |
| Jul 29, 2025 | 4.09 | 4.12 | 4.05 | 4.05 | 4.05 | -0.98% | 151,636,900 |
| Jul 28, 2025 | 4.08 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 152,445,900 |
| Jul 25, 2025 | 4.13 | 4.16 | 4.08 | 4.08 | 4.08 | -1.21% | 174,138,300 |
| Jul 24, 2025 | 4.18 | 4.19 | 4.12 | 4.13 | 4.13 | -2.59% | 198,450,100 |
| Jul 23, 2025 | 4.24 | 4.29 | 4.22 | 4.24 | 4.16 | - | 177,077,200 |
| Jul 22, 2025 | 4.27 | 4.28 | 4.19 | 4.24 | 4.16 | -0.70% | 189,618,300 |
| Jul 21, 2025 | 4.30 | 4.32 | 4.26 | 4.27 | 4.18 | -0.70% | 141,331,000 |
| Jul 18, 2025 | 4.28 | 4.33 | 4.27 | 4.30 | 4.21 | 0.70% | 141,636,400 |
| Jul 17, 2025 | 4.31 | 4.33 | 4.26 | 4.27 | 4.18 | -0.93% | 127,999,200 |
| Jul 16, 2025 | 4.36 | 4.37 | 4.28 | 4.31 | 4.22 | -0.92% | 175,665,800 |
| Jul 15, 2025 | 4.40 | 4.43 | 4.31 | 4.35 | 4.26 | -0.91% | 154,702,800 |
| Jul 14, 2025 | 4.35 | 4.46 | 4.34 | 4.39 | 4.30 | 1.15% | 198,209,400 |
| Jul 11, 2025 | 4.44 | 4.50 | 4.34 | 4.34 | 4.25 | -2.25% | 284,352,500 |