Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

China Everbright Bank Company Limited (601818) Price History

Daily open, high, low, close and volume for China Everbright Bank Company Limited (601818) from 2025-10-09 to 2026-10-09, newest first.

‹ 601818 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 3.08CNY 3.10CNY 3.06CNY 3.06209,091,430
2026-10-08CNY 3.04CNY 3.10CNY 3.03CNY 3.08302,513,050
2026-09-30CNY 3.01CNY 3.05CNY 3.01CNY 3.04177,940,900
2026-09-29CNY 2.99CNY 3.02CNY 2.98CNY 3.01130,538,780
2026-09-28CNY 3.00CNY 3.01CNY 2.98CNY 2.99130,275,040
2026-09-24CNY 3.00CNY 3.02CNY 2.99CNY 3.0093,589,607
2026-09-23CNY 3.01CNY 3.02CNY 3.00CNY 3.00108,911,420
2026-09-22CNY 3.01CNY 3.02CNY 3.00CNY 3.01100,289,590
2026-09-21CNY 3.02CNY 3.03CNY 2.99CNY 3.02167,467,630
2026-09-18CNY 3.05CNY 3.05CNY 3.02CNY 3.02146,907,110
2026-09-17CNY 3.05CNY 3.07CNY 3.03CNY 3.05160,989,120
2026-09-16CNY 3.03CNY 3.06CNY 3.01CNY 3.05207,083,480
2026-09-15CNY 3.04CNY 3.05CNY 3.03CNY 3.03150,232,980
2026-09-14CNY 3.02CNY 3.05CNY 3.02CNY 3.05179,997,870
2026-09-11CNY 3.05CNY 3.05CNY 3.01CNY 3.02162,925,000
2026-09-10CNY 3.03CNY 3.05CNY 3.02CNY 3.05144,830,650
2026-09-09CNY 3.04CNY 3.05CNY 3.02CNY 3.03117,541,510
2026-09-08CNY 3.01CNY 3.05CNY 3.00CNY 3.04164,159,910
2026-09-07CNY 3.06CNY 3.06CNY 3.00CNY 3.01203,347,410
2026-09-04CNY 3.05CNY 3.07CNY 3.05CNY 3.05165,506,500
2026-09-03CNY 3.04CNY 3.08CNY 3.03CNY 3.06232,187,970
2026-09-02CNY 3.02CNY 3.05CNY 3.01CNY 3.05226,928,380
2026-09-01CNY 2.96CNY 3.03CNY 2.95CNY 3.03274,097,630
2026-08-31CNY 2.94CNY 2.97CNY 2.92CNY 2.97394,007,300
2026-08-28CNY 3.03CNY 3.04CNY 3.02CNY 3.03104,700,240
2026-08-27CNY 3.08CNY 3.09CNY 3.03CNY 3.04178,957,810
2026-08-26CNY 3.06CNY 3.10CNY 3.05CNY 3.09170,424,090
2026-08-25CNY 3.08CNY 3.09CNY 3.05CNY 3.07191,382,000
2026-08-24CNY 3.02CNY 3.08CNY 3.02CNY 3.07251,051,470
2026-08-21CNY 3.01CNY 3.04CNY 3.01CNY 3.02145,090,270
2026-08-20CNY 2.99CNY 3.02CNY 2.98CNY 3.02157,837,100
2026-08-19CNY 2.99CNY 3.02CNY 2.98CNY 3.00165,108,120
2026-08-18CNY 2.99CNY 3.00CNY 2.98CNY 2.98125,023,640
2026-08-17CNY 3.00CNY 3.01CNY 2.98CNY 2.99154,281,130
2026-08-14CNY 3.01CNY 3.02CNY 3.00CNY 3.00137,831,190
2026-08-13CNY 3.02CNY 3.03CNY 3.01CNY 3.02130,204,740
2026-08-12CNY 3.02CNY 3.04CNY 3.01CNY 3.03152,845,000
2026-08-11CNY 3.06CNY 3.06CNY 3.02CNY 3.02195,820,000
2026-08-10CNY 3.05CNY 3.08CNY 3.05CNY 3.05155,444,650
2026-08-07CNY 3.06CNY 3.07CNY 3.03CNY 3.05209,954,710
2026-08-06CNY 3.07CNY 3.08CNY 3.04CNY 3.06193,938,340
2026-08-05CNY 3.13CNY 3.14CNY 3.06CNY 3.07333,769,000
2026-08-04CNY 3.20CNY 3.21CNY 3.13CNY 3.13263,320,520
2026-08-03CNY 3.16CNY 3.21CNY 3.15CNY 3.20277,414,030
2026-07-31CNY 3.17CNY 3.18CNY 3.10CNY 3.17284,037,350
2026-07-30CNY 3.13CNY 3.20CNY 3.12CNY 3.19356,039,650
2026-07-29CNY 3.19CNY 3.21CNY 3.18CNY 3.18180,776,890
2026-07-28CNY 3.17CNY 3.20CNY 3.15CNY 3.18222,965,680
2026-07-27CNY 3.15CNY 3.18CNY 3.14CNY 3.17206,065,980
2026-07-24CNY 3.16CNY 3.18CNY 3.15CNY 3.15167,196,030
2026-07-23CNY 3.14CNY 3.17CNY 3.13CNY 3.16179,398,570
2026-07-22CNY 3.11CNY 3.15CNY 3.09CNY 3.15215,489,010
2026-07-21CNY 3.17CNY 3.20CNY 3.11CNY 3.12314,200,600
2026-07-20CNY 3.12CNY 3.18CNY 3.11CNY 3.18290,484,970
2026-07-17CNY 3.12CNY 3.16CNY 3.11CNY 3.13266,120,100
2026-07-16CNY 3.15CNY 3.17CNY 3.11CNY 3.12180,781,190
2026-07-15CNY 3.10CNY 3.16CNY 3.09CNY 3.15207,186,980
2026-07-14CNY 3.08CNY 3.12CNY 3.06CNY 3.12246,437,500
2026-07-13CNY 3.05CNY 3.09CNY 3.04CNY 3.09224,694,600
2026-07-10CNY 3.04CNY 3.06CNY 3.02CNY 3.06139,633,510
2026-07-09CNY 3.05CNY 3.06CNY 3.02CNY 3.04151,886,530
2026-07-08CNY 3.02CNY 3.06CNY 3.00CNY 3.06155,630,600
2026-07-07CNY 3.05CNY 3.06CNY 3.00CNY 3.04175,512,300
2026-07-06CNY 2.98CNY 3.07CNY 2.97CNY 3.06252,094,600
2026-07-03CNY 2.97CNY 3.01CNY 2.95CNY 2.98217,345,900
2026-07-02CNY 2.92CNY 2.98CNY 2.92CNY 2.97219,793,050
2026-07-01CNY 2.89CNY 2.93CNY 2.87CNY 2.93216,653,210
2026-06-30CNY 2.94CNY 2.94CNY 2.88CNY 2.89247,720,950
2026-06-29CNY 2.96CNY 2.97CNY 2.90CNY 2.95265,082,900
2026-06-26CNY 3.00CNY 3.02CNY 2.97CNY 2.97198,188,000
2026-06-25CNY 3.03CNY 3.04CNY 3.00CNY 3.01225,951,900
2026-06-24CNY 3.10CNY 3.11CNY 3.04CNY 3.04304,240,600
2026-06-23CNY 3.09CNY 3.14CNY 3.08CNY 3.11258,961,320
2026-06-22CNY 3.08CNY 3.11CNY 3.04CNY 3.09293,913,970
2026-06-18CNY 3.15CNY 3.15CNY 3.08CNY 3.08227,035,820
2026-06-17CNY 3.18CNY 3.20CNY 3.13CNY 3.15206,799,300
2026-06-16CNY 3.19CNY 3.19CNY 3.17CNY 3.19126,580,100
2026-06-15CNY 3.22CNY 3.23CNY 3.18CNY 3.19212,209,900
2026-06-12CNY 3.16CNY 3.23CNY 3.16CNY 3.23319,730,560
2026-06-11CNY 3.17CNY 3.18CNY 3.14CNY 3.17205,699,710
2026-06-10CNY 3.14CNY 3.18CNY 3.13CNY 3.18244,562,100
2026-06-09CNY 3.11CNY 3.15CNY 3.10CNY 3.13198,434,130
2026-06-08CNY 3.11CNY 3.14CNY 3.10CNY 3.12215,621,630
2026-06-05CNY 3.09CNY 3.13CNY 3.08CNY 3.13189,080,290
2026-06-04CNY 3.11CNY 3.12CNY 3.08CNY 3.09164,857,530
2026-06-03CNY 3.14CNY 3.15CNY 3.10CNY 3.12160,605,000
2026-06-02CNY 3.13CNY 3.16CNY 3.12CNY 3.15205,259,290
2026-06-01CNY 3.10CNY 3.14CNY 3.09CNY 3.14182,501,570
2026-05-29CNY 3.08CNY 3.11CNY 3.06CNY 3.10192,550,410
2026-05-28CNY 3.10CNY 3.10CNY 3.07CNY 3.07118,465,690
2026-05-27CNY 3.09CNY 3.11CNY 3.09CNY 3.09115,766,590
2026-05-26CNY 3.10CNY 3.12CNY 3.09CNY 3.09105,464,600
2026-05-25CNY 3.10CNY 3.12CNY 3.09CNY 3.1091,995,219
2026-05-22CNY 3.12CNY 3.12CNY 3.09CNY 3.10111,326,890
2026-05-21CNY 3.13CNY 3.15CNY 3.11CNY 3.11126,116,910
2026-05-20CNY 3.12CNY 3.16CNY 3.11CNY 3.13222,828,210
2026-05-19CNY 3.09CNY 3.12CNY 3.08CNY 3.12122,101,160
2026-05-18CNY 3.11CNY 3.12CNY 3.08CNY 3.09154,729,210
2026-05-15CNY 3.14CNY 3.15CNY 3.11CNY 3.11188,147,800
2026-05-14CNY 3.14CNY 3.15CNY 3.13CNY 3.14117,251,960
2026-05-13CNY 3.14CNY 3.15CNY 3.12CNY 3.13127,161,090
2026-05-12CNY 3.15CNY 3.16CNY 3.14CNY 3.15115,873,100
2026-05-11CNY 3.12CNY 3.16CNY 3.11CNY 3.15220,582,920
2026-05-08CNY 3.12CNY 3.13CNY 3.11CNY 3.1272,971,313
2026-05-07CNY 3.11CNY 3.13CNY 3.10CNY 3.12147,344,190
2026-05-06CNY 3.12CNY 3.13CNY 3.10CNY 3.11168,677,080
2026-04-30CNY 3.13CNY 3.14CNY 3.12CNY 3.12216,338,040
2026-04-29CNY 3.15CNY 3.16CNY 3.14CNY 3.16101,701,440
2026-04-28CNY 3.16CNY 3.17CNY 3.14CNY 3.15178,988,710
2026-04-27CNY 3.17CNY 3.18CNY 3.16CNY 3.16138,633,020
2026-04-24CNY 3.18CNY 3.18CNY 3.17CNY 3.1892,093,592
2026-04-23CNY 3.18CNY 3.19CNY 3.17CNY 3.18111,278,160
2026-04-22CNY 3.18CNY 3.19CNY 3.17CNY 3.18105,973,300
2026-04-21CNY 3.19CNY 3.20CNY 3.18CNY 3.18118,472,920
2026-04-20CNY 3.18CNY 3.19CNY 3.17CNY 3.18103,689,500
2026-04-17CNY 3.20CNY 3.20CNY 3.17CNY 3.18204,965,590
2026-04-16CNY 3.20CNY 3.21CNY 3.19CNY 3.20123,690,410
2026-04-15CNY 3.20CNY 3.21CNY 3.19CNY 3.21111,992,040
2026-04-14CNY 3.18CNY 3.20CNY 3.18CNY 3.2096,560,157
2026-04-13CNY 3.19CNY 3.20CNY 3.17CNY 3.1988,896,742
2026-04-10CNY 3.20CNY 3.21CNY 3.19CNY 3.19107,013,180
2026-04-09CNY 3.21CNY 3.22CNY 3.19CNY 3.19107,480,070
2026-04-08CNY 3.19CNY 3.22CNY 3.18CNY 3.22199,854,460
2026-04-07CNY 3.19CNY 3.19CNY 3.17CNY 3.18135,049,700
2026-04-03CNY 3.20CNY 3.20CNY 3.18CNY 3.19142,931,150
2026-04-02CNY 3.20CNY 3.22CNY 3.19CNY 3.19181,071,710
2026-04-01CNY 3.23CNY 3.24CNY 3.20CNY 3.20279,995,690
2026-03-31CNY 3.25CNY 3.28CNY 3.21CNY 3.21368,633,940
2026-03-30CNY 3.26CNY 3.29CNY 3.25CNY 3.28148,729,130
2026-03-27CNY 3.28CNY 3.30CNY 3.26CNY 3.27153,131,330
2026-03-26CNY 3.29CNY 3.32CNY 3.29CNY 3.30233,882,950
2026-03-25CNY 3.25CNY 3.30CNY 3.23CNY 3.30243,714,060
2026-03-24CNY 3.20CNY 3.25CNY 3.19CNY 3.25251,904,260
2026-03-23CNY 3.27CNY 3.28CNY 3.17CNY 3.18467,852,100
2026-03-20CNY 3.30CNY 3.32CNY 3.28CNY 3.28325,930,410
2026-03-19CNY 3.32CNY 3.34CNY 3.30CNY 3.31221,178,600
2026-03-18CNY 3.33CNY 3.35CNY 3.31CNY 3.33242,770,230
2026-03-17CNY 3.30CNY 3.36CNY 3.30CNY 3.34297,914,930
2026-03-16CNY 3.32CNY 3.34CNY 3.30CNY 3.31241,249,400
2026-03-13CNY 3.32CNY 3.36CNY 3.31CNY 3.33286,597,330
2026-03-12CNY 3.29CNY 3.34CNY 3.28CNY 3.33329,294,050
2026-03-11CNY 3.25CNY 3.29CNY 3.24CNY 3.29295,929,490
2026-03-10CNY 3.24CNY 3.26CNY 3.22CNY 3.25248,684,260
2026-03-09CNY 3.23CNY 3.26CNY 3.22CNY 3.23252,487,690
2026-03-06CNY 3.23CNY 3.25CNY 3.22CNY 3.24172,993,980
2026-03-05CNY 3.20CNY 3.25CNY 3.20CNY 3.24235,787,360
2026-03-04CNY 3.25CNY 3.26CNY 3.18CNY 3.20439,094,260
2026-03-03CNY 3.23CNY 3.29CNY 3.22CNY 3.26476,884,560
2026-03-02CNY 3.23CNY 3.26CNY 3.22CNY 3.24337,378,240
2026-02-27CNY 3.24CNY 3.25CNY 3.23CNY 3.24196,191,860
2026-02-26CNY 3.25CNY 3.26CNY 3.23CNY 3.24186,328,220
2026-02-25CNY 3.28CNY 3.31CNY 3.23CNY 3.24549,013,270
2026-02-24CNY 3.31CNY 3.31CNY 3.27CNY 3.28183,774,610
2026-02-13CNY 3.30CNY 3.32CNY 3.28CNY 3.29198,940,960
2026-02-12CNY 3.35CNY 3.35CNY 3.29CNY 3.30320,740,780
2026-02-11CNY 3.35CNY 3.36CNY 3.33CNY 3.35145,469,050
2026-02-10CNY 3.33CNY 3.36CNY 3.32CNY 3.35217,278,100
2026-02-09CNY 3.31CNY 3.35CNY 3.29CNY 3.33199,520,700
2026-02-06CNY 3.31CNY 3.33CNY 3.28CNY 3.31259,385,980
2026-02-05CNY 3.29CNY 3.34CNY 3.28CNY 3.32323,078,650
2026-02-04CNY 3.32CNY 3.38CNY 3.31CNY 3.37339,138,810
2026-02-03CNY 3.36CNY 3.36CNY 3.31CNY 3.32319,401,670
2026-02-02CNY 3.33CNY 3.40CNY 3.32CNY 3.35455,575,840
2026-01-30CNY 3.34CNY 3.38CNY 3.32CNY 3.32365,986,700
2026-01-29CNY 3.32CNY 3.35CNY 3.26CNY 3.34649,091,100
2026-01-28CNY 3.36CNY 3.41CNY 3.31CNY 3.32718,169,970
2026-01-27CNY 3.38CNY 3.40CNY 3.36CNY 3.36245,717,330
2026-01-26CNY 3.37CNY 3.40CNY 3.35CNY 3.38239,562,290
2026-01-23CNY 3.39CNY 3.40CNY 3.36CNY 3.37206,511,940
2026-01-22CNY 3.36CNY 3.41CNY 3.35CNY 3.38220,241,100
2026-01-21CNY 3.38CNY 3.41CNY 3.35CNY 3.36255,850,190
2026-01-20CNY 3.34CNY 3.40CNY 3.34CNY 3.39252,984,330
2026-01-19CNY 3.34CNY 3.36CNY 3.33CNY 3.34188,755,830
2026-01-16CNY 3.39CNY 3.40CNY 3.35CNY 3.35231,038,840
2026-01-15CNY 3.42CNY 3.43CNY 3.37CNY 3.38254,392,020
2026-01-14CNY 3.47CNY 3.47CNY 3.42CNY 3.43314,596,040
2026-01-13CNY 3.47CNY 3.50CNY 3.46CNY 3.46248,832,210
2026-01-12CNY 3.45CNY 3.47CNY 3.44CNY 3.46227,347,310
2026-01-09CNY 3.48CNY 3.48CNY 3.45CNY 3.45191,124,810
2026-01-08CNY 3.50CNY 3.50CNY 3.47CNY 3.47163,674,170
2026-01-07CNY 3.50CNY 3.52CNY 3.49CNY 3.49199,912,370
2026-01-06CNY 3.48CNY 3.50CNY 3.47CNY 3.50192,181,300
2026-01-05CNY 3.49CNY 3.51CNY 3.47CNY 3.48229,224,400
2025-12-31CNY 3.49CNY 3.50CNY 3.48CNY 3.49122,343,910
2025-12-30CNY 3.52CNY 3.53CNY 3.49CNY 3.49200,164,940
2025-12-29CNY 3.51CNY 3.54CNY 3.50CNY 3.53196,528,970
2025-12-26CNY 3.51CNY 3.53CNY 3.50CNY 3.51126,614,520
2025-12-25CNY 3.50CNY 3.53CNY 3.49CNY 3.52129,488,470
2025-12-24CNY 3.51CNY 3.52CNY 3.49CNY 3.50148,271,990
2025-12-23CNY 3.52CNY 3.54CNY 3.50CNY 3.51173,952,770
2025-12-22CNY 3.55CNY 3.56CNY 3.51CNY 3.52184,857,800
2025-12-19CNY 3.56CNY 3.57CNY 3.54CNY 3.56208,129,350
2025-12-18CNY 3.51CNY 3.57CNY 3.49CNY 3.56223,191,570
2025-12-17CNY 3.50CNY 3.53CNY 3.47CNY 3.52205,500,120
2025-12-16CNY 3.54CNY 3.55CNY 3.49CNY 3.50209,396,130
2025-12-15CNY 3.51CNY 3.55CNY 3.50CNY 3.54198,083,580
2025-12-12CNY 3.50CNY 3.52CNY 3.47CNY 3.50229,318,790
2025-12-11CNY 3.50CNY 3.51CNY 3.49CNY 3.50164,061,140
2025-12-10CNY 3.52CNY 3.53CNY 3.47CNY 3.49224,648,750
2025-12-09CNY 3.56CNY 3.57CNY 3.51CNY 3.52199,649,840
2025-12-08CNY 3.52CNY 3.58CNY 3.52CNY 3.56241,260,740
2025-12-05CNY 3.54CNY 3.55CNY 3.50CNY 3.52204,517,620
2025-12-04CNY 3.55CNY 3.56CNY 3.52CNY 3.54194,147,300
2025-12-03CNY 3.58CNY 3.60CNY 3.54CNY 3.55258,803,890
2025-12-02CNY 3.60CNY 3.62CNY 3.56CNY 3.59227,317,940
2025-12-01CNY 3.60CNY 3.62CNY 3.58CNY 3.60276,314,720
2025-11-28CNY 3.64CNY 3.65CNY 3.60CNY 3.61268,595,540
2025-11-27CNY 3.63CNY 3.66CNY 3.59CNY 3.65266,575,170
2025-11-26CNY 3.66CNY 3.68CNY 3.61CNY 3.62301,873,600
2025-11-25CNY 3.60CNY 3.66CNY 3.58CNY 3.65318,887,430
2025-11-24CNY 3.60CNY 3.62CNY 3.56CNY 3.58394,647,300
2025-11-21CNY 3.65CNY 3.68CNY 3.58CNY 3.60465,385,000
2025-11-20CNY 3.59CNY 3.72CNY 3.58CNY 3.67517,945,180
2025-11-19CNY 3.53CNY 3.61CNY 3.52CNY 3.60421,441,910
2025-11-18CNY 3.54CNY 3.55CNY 3.51CNY 3.53244,436,390
2025-11-17CNY 3.53CNY 3.57CNY 3.49CNY 3.54423,931,200
2025-11-14CNY 3.50CNY 3.54CNY 3.49CNY 3.51330,208,720
2025-11-13CNY 3.51CNY 3.52CNY 3.46CNY 3.50299,654,000
2025-11-12CNY 3.49CNY 3.53CNY 3.49CNY 3.50283,867,440
2025-11-11CNY 3.49CNY 3.51CNY 3.48CNY 3.48174,195,400
2025-11-10CNY 3.44CNY 3.50CNY 3.43CNY 3.49289,110,680
2025-11-07CNY 3.44CNY 3.47CNY 3.44CNY 3.45218,300,800
2025-11-06CNY 3.45CNY 3.47CNY 3.42CNY 3.44206,180,500
2025-11-05CNY 3.46CNY 3.47CNY 3.43CNY 3.45261,324,800
2025-11-04CNY 3.41CNY 3.48CNY 3.41CNY 3.46393,932,680
2025-11-03CNY 3.34CNY 3.42CNY 3.34CNY 3.41423,025,620
2025-10-31CNY 3.39CNY 3.40CNY 3.33CNY 3.34591,535,500
2025-10-30CNY 3.44CNY 3.47CNY 3.44CNY 3.45237,864,330
2025-10-29CNY 3.50CNY 3.50CNY 3.43CNY 3.44304,300,970
2025-10-28CNY 3.52CNY 3.54CNY 3.47CNY 3.50305,726,290
2025-10-27CNY 3.52CNY 3.56CNY 3.46CNY 3.53446,255,070
2025-10-24CNY 3.54CNY 3.57CNY 3.52CNY 3.53376,543,730
2025-10-23CNY 3.51CNY 3.56CNY 3.48CNY 3.54433,540,060
2025-10-22CNY 3.45CNY 3.52CNY 3.44CNY 3.50431,862,180
2025-10-21CNY 3.46CNY 3.47CNY 3.43CNY 3.45298,576,950
2025-10-20CNY 3.44CNY 3.48CNY 3.38CNY 3.47399,805,660
2025-10-17CNY 3.46CNY 3.49CNY 3.43CNY 3.43375,571,640
2025-10-16CNY 3.44CNY 3.48CNY 3.42CNY 3.47393,755,880
2025-10-15CNY 3.43CNY 3.45CNY 3.40CNY 3.44374,636,540
2025-10-14CNY 3.34CNY 3.45CNY 3.33CNY 3.42603,413,880
2025-10-13CNY 3.33CNY 3.37CNY 3.28CNY 3.35508,863,100
2025-10-10CNY 3.35CNY 3.42CNY 3.35CNY 3.35701,476,270
2025-10-09CNY 3.36CNY 3.37CNY 3.32CNY 3.36529,392,380