China Merchants Bank Co., Ltd. Class A 600036
SSE · China · Finance
CNY 41.26+0.75 (+1.85%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 41.26 | +1.85% | CNY 40.59 | CNY 41.38 | CNY 40.52 | 69.99M |
| 2026-09-29 | CNY 40.51 | -0.32% | CNY 40.49 | CNY 40.78 | CNY 40.22 | 44.93M |
| 2026-09-28 | CNY 40.64 | -0.12% | CNY 40.67 | CNY 41.08 | CNY 40.38 | 54.39M |
| 2026-09-24 | CNY 40.69 | +0.22% | CNY 40.60 | CNY 41.14 | CNY 40.58 | 50.35M |
| 2026-09-23 | CNY 40.60 | -0.54% | CNY 40.83 | CNY 41.17 | CNY 40.54 | 41.83M |
| 2026-09-22 | CNY 40.82 | -0.54% | CNY 40.97 | CNY 41.02 | CNY 40.62 | 43.34M |
| 2026-09-21 | CNY 41.04 | +1.11% | CNY 40.65 | CNY 41.12 | CNY 40.36 | 54.04M |
| 2026-09-18 | CNY 40.59 | -0.02% | CNY 40.53 | CNY 40.92 | CNY 40.43 | 48.52M |
| 2026-09-17 | CNY 40.60 | -0.78% | CNY 40.90 | CNY 40.95 | CNY 40.45 | 55.48M |
| 2026-09-16 | CNY 40.92 | -0.44% | CNY 41.15 | CNY 41.41 | CNY 40.52 | 53.80M |
| 2026-09-15 | CNY 41.10 | -1.75% | CNY 41.78 | CNY 41.78 | CNY 41.01 | 56.78M |
| 2026-09-14 | CNY 41.83 | +1.16% | CNY 41.34 | CNY 41.83 | CNY 41.16 | 74.61M |
| 2026-09-11 | CNY 41.35 | -0.53% | CNY 41.75 | CNY 41.75 | CNY 41.05 | 73.80M |
| 2026-09-10 | CNY 41.57 | +1.39% | CNY 41.00 | CNY 41.67 | CNY 40.80 | 66.00M |
| 2026-09-09 | CNY 41.00 | +0.24% | CNY 40.85 | CNY 41.22 | CNY 40.75 | 43.21M |
| 2026-09-08 | CNY 40.90 | -0.41% | CNY 41.01 | CNY 41.38 | CNY 40.81 | 49.31M |
| 2026-09-07 | CNY 41.07 | -1.49% | CNY 41.65 | CNY 41.76 | CNY 41.03 | 73.87M |
| 2026-09-04 | CNY 41.69 | +1.51% | CNY 41.05 | CNY 41.78 | CNY 40.95 | 84.52M |
| 2026-09-03 | CNY 41.07 | +0.49% | CNY 40.76 | CNY 41.36 | CNY 40.52 | 76.87M |
| 2026-09-02 | CNY 40.87 | +0.02% | CNY 40.90 | CNY 41.00 | CNY 40.63 | 64.86M |
| 2026-09-01 | CNY 40.86 | +1.84% | CNY 40.04 | CNY 40.88 | CNY 39.90 | 114.77M |
| 2026-08-31 | CNY 40.12 | +1.96% | CNY 39.51 | CNY 40.28 | CNY 39.50 | 113.63M |
| 2026-08-28 | CNY 39.35 | -0.58% | CNY 39.46 | CNY 39.55 | CNY 39.23 | 48.10M |
| 2026-08-27 | CNY 39.58 | -0.55% | CNY 39.63 | CNY 39.94 | CNY 39.32 | 61.46M |
| 2026-08-26 | CNY 39.80 | +0.76% | CNY 39.41 | CNY 39.98 | CNY 39.38 | 64.65M |
| 2026-08-25 | CNY 39.50 | -0.20% | CNY 39.70 | CNY 39.92 | CNY 39.42 | 63.42M |
| 2026-08-24 | CNY 39.58 | +1.75% | CNY 38.87 | CNY 39.70 | CNY 38.77 | 104.58M |
| 2026-08-21 | CNY 38.90 | +0.10% | CNY 38.80 | CNY 39.10 | CNY 38.76 | 51.42M |
| 2026-08-20 | CNY 38.86 | -0.74% | CNY 38.80 | CNY 39.07 | CNY 38.47 | 74.79M |
| 2026-08-19 | CNY 39.15 | +2.25% | CNY 38.55 | CNY 39.15 | CNY 38.40 | 124.89M |
| 2026-08-18 | CNY 38.29 | +0.24% | CNY 38.15 | CNY 38.36 | CNY 38.03 | 60.14M |
| 2026-08-17 | CNY 38.20 | -0.68% | CNY 38.35 | CNY 38.46 | CNY 38.06 | 65.67M |
| 2026-08-14 | CNY 38.46 | -0.80% | CNY 38.65 | CNY 38.75 | CNY 38.46 | 48.68M |
| 2026-08-13 | CNY 38.77 | +0.18% | CNY 38.59 | CNY 38.81 | CNY 38.50 | 50.20M |
| 2026-08-12 | CNY 38.70 | -0.64% | CNY 38.95 | CNY 38.97 | CNY 38.56 | 55.75M |
| 2026-08-11 | CNY 38.95 | +0.10% | CNY 39.00 | CNY 39.20 | CNY 38.77 | 50.08M |
| 2026-08-10 | CNY 38.91 | +0.28% | CNY 38.79 | CNY 39.27 | CNY 38.70 | 65.18M |
| 2026-08-07 | CNY 38.80 | -0.44% | CNY 38.90 | CNY 39.10 | CNY 38.48 | 77.96M |
| 2026-08-06 | CNY 38.97 | +0.08% | CNY 39.00 | CNY 39.15 | CNY 38.47 | 85.38M |
| 2026-08-05 | CNY 38.94 | -0.87% | CNY 39.18 | CNY 39.48 | CNY 38.72 | 96.05M |
| 2026-08-04 | CNY 39.28 | -2.68% | CNY 40.16 | CNY 40.16 | CNY 39.21 | 110.50M |
| 2026-08-03 | CNY 40.36 | +1.87% | CNY 39.88 | CNY 40.42 | CNY 39.80 | 121.75M |
| 2026-07-31 | CNY 39.62 | -2.29% | CNY 39.85 | CNY 40.17 | CNY 39.04 | 149.16M |
| 2026-07-30 | CNY 40.55 | +2.24% | CNY 39.66 | CNY 40.55 | CNY 39.55 | 137.46M |
| 2026-07-29 | CNY 39.66 | +0.18% | CNY 39.98 | CNY 40.07 | CNY 39.49 | 114.87M |
| 2026-07-28 | CNY 39.59 | +1.51% | CNY 39.17 | CNY 39.59 | CNY 38.95 | 105.02M |
| 2026-07-27 | CNY 39.00 | -0.51% | CNY 39.12 | CNY 39.24 | CNY 38.69 | 71.58M |
| 2026-07-24 | CNY 39.20 | +0.75% | CNY 39.18 | CNY 39.25 | CNY 38.90 | 98.30M |
| 2026-07-23 | CNY 38.91 | +0.52% | CNY 38.68 | CNY 38.99 | CNY 38.45 | 79.49M |
| 2026-07-22 | CNY 38.71 | +1.90% | CNY 37.85 | CNY 38.71 | CNY 37.63 | 108.45M |
| 2026-07-21 | CNY 37.99 | -2.36% | CNY 39.18 | CNY 39.40 | CNY 37.90 | 156.01M |
| 2026-07-20 | CNY 38.91 | +2.34% | CNY 37.95 | CNY 38.91 | CNY 37.89 | 143.36M |
| 2026-07-17 | CNY 38.02 | +0.93% | CNY 37.76 | CNY 38.20 | CNY 37.68 | 115.86M |
| 2026-07-16 | CNY 37.67 | -0.24% | CNY 37.70 | CNY 38.12 | CNY 37.50 | 76.69M |
| 2026-07-15 | CNY 37.76 | +1.56% | CNY 37.00 | CNY 37.96 | CNY 36.75 | 115.46M |
| 2026-07-14 | CNY 37.18 | -0.19% | CNY 37.10 | CNY 37.24 | CNY 36.82 | 80.42M |
| 2026-07-13 | CNY 37.25 | +1.00% | CNY 36.81 | CNY 37.40 | CNY 36.71 | 93.31M |
| 2026-07-10 | CNY 36.88 | -1.78% | CNY 36.61 | CNY 36.92 | CNY 36.33 | 79.38M |
| 2026-07-09 | CNY 37.55 | -1.03% | CNY 37.70 | CNY 37.81 | CNY 37.37 | 76.56M |
| 2026-07-08 | CNY 37.94 | +1.04% | CNY 37.36 | CNY 37.97 | CNY 37.15 | 76.71M |
| 2026-07-07 | CNY 37.55 | -0.48% | CNY 37.72 | CNY 37.86 | CNY 37.30 | 65.26M |
| 2026-07-06 | CNY 37.73 | +2.44% | CNY 36.70 | CNY 37.76 | CNY 36.52 | 97.15M |
| 2026-07-03 | CNY 36.83 | +0.63% | CNY 36.67 | CNY 37.06 | CNY 36.35 | 85.31M |
| 2026-07-02 | CNY 36.60 | +1.92% | CNY 36.28 | CNY 36.80 | CNY 36.13 | 94.46M |
| 2026-07-01 | CNY 35.91 | +1.15% | CNY 35.52 | CNY 36.12 | CNY 35.28 | 89.12M |
| 2026-06-30 | CNY 35.50 | -2.53% | CNY 36.37 | CNY 36.39 | CNY 35.35 | 109.90M |
| 2026-06-29 | CNY 36.42 | +1.17% | CNY 35.90 | CNY 36.72 | CNY 35.40 | 108.07M |
| 2026-06-26 | CNY 36.00 | -0.63% | CNY 36.38 | CNY 36.47 | CNY 35.88 | 105.54M |
| 2026-06-25 | CNY 36.23 | -1.44% | CNY 36.73 | CNY 36.99 | CNY 36.20 | 118.12M |
| 2026-06-24 | CNY 36.76 | -1.71% | CNY 37.49 | CNY 37.58 | CNY 36.75 | 123.62M |
| 2026-06-23 | CNY 37.40 | -0.66% | CNY 37.65 | CNY 38.19 | CNY 37.35 | 100.80M |
| 2026-06-22 | CNY 37.65 | +1.05% | CNY 37.01 | CNY 37.90 | CNY 36.95 | 110.08M |
| 2026-06-18 | CNY 37.26 | -2.54% | CNY 38.15 | CNY 38.20 | CNY 37.26 | 100.35M |
| 2026-06-17 | CNY 38.23 | -0.88% | CNY 38.68 | CNY 38.85 | CNY 38.14 | 66.05M |
| 2026-06-16 | CNY 38.57 | -0.98% | CNY 38.81 | CNY 38.89 | CNY 38.41 | 78.97M |
| 2026-06-15 | CNY 38.95 | -0.99% | CNY 39.21 | CNY 39.37 | CNY 38.73 | 97.74M |
| 2026-06-12 | CNY 39.34 | +1.58% | CNY 38.59 | CNY 39.35 | CNY 38.34 | 111.98M |
| 2026-06-11 | CNY 38.73 | -0.44% | CNY 38.93 | CNY 39.09 | CNY 38.57 | 59.45M |
| 2026-06-10 | CNY 38.90 | +1.07% | CNY 38.45 | CNY 39.08 | CNY 38.38 | 93.59M |
| 2026-06-09 | CNY 38.49 | -0.03% | CNY 38.50 | CNY 38.64 | CNY 38.40 | 66.45M |
| 2026-06-08 | CNY 38.50 | -0.21% | CNY 38.40 | CNY 38.76 | CNY 38.36 | 76.95M |
| 2026-06-05 | CNY 38.58 | +1.26% | CNY 38.18 | CNY 38.70 | CNY 38.11 | 77.87M |
| 2026-06-04 | CNY 38.10 | -1.04% | CNY 38.40 | CNY 38.65 | CNY 37.99 | 73.88M |
| 2026-06-03 | CNY 38.50 | -0.77% | CNY 38.81 | CNY 38.81 | CNY 38.25 | 88.13M |
| 2026-06-02 | CNY 38.80 | +1.57% | CNY 38.16 | CNY 38.88 | CNY 38.05 | 125.70M |
| 2026-06-01 | CNY 38.20 | +0.50% | CNY 38.00 | CNY 38.20 | CNY 37.80 | 96.14M |
| 2026-05-29 | CNY 38.01 | +2.40% | CNY 37.10 | CNY 38.04 | CNY 36.93 | 153.14M |
| 2026-05-28 | CNY 37.12 | +0.32% | CNY 37.05 | CNY 37.43 | CNY 36.97 | 99.58M |
| 2026-05-27 | CNY 37.00 | 0.00% | CNY 37.01 | CNY 37.19 | CNY 36.78 | 84.51M |
| 2026-05-26 | CNY 37.00 | +0.16% | CNY 36.94 | CNY 37.29 | CNY 36.90 | 70.62M |