China Everbright Bank Company Limited (SHA:601818)
China
· Delayed Price · Currency is CNY 3.160
+0.010 (0.32%)
Apr 29, 2026, 3:00 PM CST
SHA:601818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.15 | 3.16 | 3.14 | 3.15 | - | - | 54,676,442 |
| Apr 28, 2026 | 3.16 | 3.17 | 3.14 | 3.15 | 3.15 | -0.32% | 178,988,700 |
| Apr 27, 2026 | 3.17 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 138,633,000 |
| Apr 24, 2026 | 3.18 | 3.18 | 3.17 | 3.18 | 3.18 | - | 92,093,590 |
| Apr 23, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 111,278,100 |
| Apr 22, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 105,973,300 |
| Apr 21, 2026 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | - | 118,472,900 |
| Apr 20, 2026 | 3.18 | 3.19 | 3.17 | 3.18 | 3.18 | - | 103,689,400 |
| Apr 17, 2026 | 3.20 | 3.20 | 3.17 | 3.18 | 3.18 | -0.63% | 204,965,500 |
| Apr 16, 2026 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | -0.31% | 123,690,400 |
| Apr 15, 2026 | 3.20 | 3.21 | 3.19 | 3.21 | 3.21 | 0.31% | 111,992,000 |
| Apr 14, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 0.31% | 96,560,150 |
| Apr 13, 2026 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 88,896,740 |
| Apr 10, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | - | 107,013,100 |
| Apr 9, 2026 | 3.21 | 3.22 | 3.19 | 3.19 | 3.19 | -0.93% | 107,480,000 |
| Apr 8, 2026 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 1.26% | 199,854,400 |
| Apr 7, 2026 | 3.19 | 3.19 | 3.17 | 3.18 | 3.18 | -0.31% | 135,049,700 |
| Apr 3, 2026 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | - | 142,931,100 |
| Apr 2, 2026 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -0.31% | 181,071,700 |
| Apr 1, 2026 | 3.23 | 3.24 | 3.20 | 3.20 | 3.20 | -0.31% | 279,995,600 |
| Mar 31, 2026 | 3.25 | 3.28 | 3.21 | 3.21 | 3.21 | -2.13% | 368,633,900 |
| Mar 30, 2026 | 3.26 | 3.29 | 3.25 | 3.28 | 3.28 | 0.31% | 148,729,100 |
| Mar 27, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.91% | 153,131,329 |
| Mar 26, 2026 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | - | 233,882,900 |
| Mar 25, 2026 | 3.25 | 3.30 | 3.23 | 3.30 | 3.30 | 1.54% | 243,714,000 |
| Mar 24, 2026 | 3.20 | 3.25 | 3.19 | 3.25 | 3.25 | 2.20% | 251,904,256 |
| Mar 23, 2026 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -3.05% | 467,852,100 |
| Mar 20, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | -0.91% | 325,930,400 |
| Mar 19, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 221,178,600 |
| Mar 18, 2026 | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | -0.30% | 242,770,225 |
| Mar 17, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 0.91% | 297,914,932 |
| Mar 16, 2026 | 3.32 | 3.34 | 3.30 | 3.31 | 3.31 | -0.60% | 241,249,400 |
| Mar 13, 2026 | 3.32 | 3.36 | 3.31 | 3.33 | 3.33 | - | 286,597,300 |
| Mar 12, 2026 | 3.29 | 3.34 | 3.28 | 3.33 | 3.33 | 1.22% | 329,294,000 |
| Mar 11, 2026 | 3.25 | 3.29 | 3.24 | 3.29 | 3.29 | 1.23% | 295,929,400 |
| Mar 10, 2026 | 3.24 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 248,684,200 |
| Mar 9, 2026 | 3.23 | 3.26 | 3.22 | 3.23 | 3.23 | -0.31% | 252,487,600 |
| Mar 6, 2026 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | - | 172,993,900 |
| Mar 5, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | 1.25% | 235,787,300 |
| Mar 4, 2026 | 3.25 | 3.26 | 3.18 | 3.20 | 3.20 | -1.84% | 439,094,200 |
| Mar 3, 2026 | 3.23 | 3.29 | 3.22 | 3.26 | 3.26 | 0.62% | 476,884,500 |
| Mar 2, 2026 | 3.23 | 3.26 | 3.22 | 3.24 | 3.24 | - | 337,378,200 |
| 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 |