Everbright Securities Company Limited Class A 601788
SSE · China · Finance
CNY 13.68+0.13 (+0.96%)
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 13.68 | +0.96% | CNY 13.60 | CNY 13.71 | CNY 13.58 | 10.34M |
| 2026-09-29 | CNY 13.55 | -0.22% | CNY 13.59 | CNY 13.68 | CNY 13.55 | 8.27M |
| 2026-09-28 | CNY 13.58 | -1.38% | CNY 13.73 | CNY 13.78 | CNY 13.56 | 11.60M |
| 2026-09-24 | CNY 13.77 | -1.36% | CNY 13.95 | CNY 13.96 | CNY 13.74 | 12.64M |
| 2026-09-23 | CNY 13.96 | -0.71% | CNY 14.08 | CNY 14.10 | CNY 13.94 | 8.67M |
| 2026-09-22 | CNY 14.06 | -0.07% | CNY 14.10 | CNY 14.14 | CNY 14.02 | 11.97M |
| 2026-09-21 | CNY 14.07 | +0.93% | CNY 13.97 | CNY 14.07 | CNY 13.92 | 14.61M |
| 2026-09-18 | CNY 13.94 | +0.80% | CNY 13.88 | CNY 13.98 | CNY 13.86 | 12.17M |
| 2026-09-17 | CNY 13.83 | -0.65% | CNY 13.85 | CNY 13.92 | CNY 13.82 | 8.39M |
| 2026-09-16 | CNY 13.92 | +0.80% | CNY 13.80 | CNY 13.97 | CNY 13.67 | 12.44M |
| 2026-09-15 | CNY 13.81 | -0.93% | CNY 13.95 | CNY 13.98 | CNY 13.81 | 11.10M |
| 2026-09-14 | CNY 13.94 | -0.21% | CNY 13.94 | CNY 14.02 | CNY 13.86 | 9.71M |
| 2026-09-11 | CNY 13.97 | -2.99% | CNY 14.30 | CNY 14.31 | CNY 13.94 | 29.01M |
| 2026-09-10 | CNY 14.40 | +0.14% | CNY 14.35 | CNY 14.44 | CNY 14.28 | 12.25M |
| 2026-09-09 | CNY 14.38 | -0.48% | CNY 14.44 | CNY 14.45 | CNY 14.35 | 11.73M |
| 2026-09-08 | CNY 14.45 | -0.14% | CNY 14.46 | CNY 14.52 | CNY 14.42 | 11.20M |
| 2026-09-07 | CNY 14.47 | -1.23% | CNY 14.70 | CNY 14.75 | CNY 14.44 | 21.50M |
| 2026-09-04 | CNY 14.65 | +0.55% | CNY 14.61 | CNY 14.78 | CNY 14.60 | 23.88M |
| 2026-09-03 | CNY 14.57 | +0.48% | CNY 14.54 | CNY 14.73 | CNY 14.50 | 17.31M |
| 2026-09-02 | CNY 14.50 | -2.09% | CNY 14.76 | CNY 14.77 | CNY 14.49 | 19.73M |
| 2026-09-01 | CNY 14.81 | +0.61% | CNY 14.67 | CNY 14.84 | CNY 14.61 | 24.12M |
| 2026-08-31 | CNY 14.72 | -0.27% | CNY 14.69 | CNY 14.78 | CNY 14.56 | 24.79M |
| 2026-08-28 | CNY 14.76 | +0.27% | CNY 14.57 | CNY 15.01 | CNY 14.52 | 34.73M |
| 2026-08-27 | CNY 14.72 | +1.03% | CNY 14.51 | CNY 14.74 | CNY 14.50 | 25.19M |
| 2026-08-26 | CNY 14.57 | +1.60% | CNY 14.34 | CNY 14.61 | CNY 14.31 | 24.04M |
| 2026-08-25 | CNY 14.34 | +0.63% | CNY 14.25 | CNY 14.37 | CNY 14.22 | 11.04M |
| 2026-08-24 | CNY 14.25 | +0.14% | CNY 14.24 | CNY 14.33 | CNY 14.19 | 13.47M |
| 2026-08-21 | CNY 14.23 | +0.07% | CNY 14.22 | CNY 14.27 | CNY 14.16 | 8.95M |
| 2026-08-20 | CNY 14.22 | -0.42% | CNY 14.28 | CNY 14.32 | CNY 14.10 | 16.73M |
| 2026-08-19 | CNY 14.28 | -1.18% | CNY 14.38 | CNY 14.48 | CNY 14.22 | 19.02M |
| 2026-08-18 | CNY 14.45 | -1.43% | CNY 14.64 | CNY 14.64 | CNY 14.38 | 19.39M |
| 2026-08-17 | CNY 14.66 | +0.62% | CNY 14.53 | CNY 14.67 | CNY 14.45 | 15.48M |
| 2026-08-14 | CNY 14.57 | -1.62% | CNY 14.81 | CNY 14.86 | CNY 14.54 | 23.42M |
| 2026-08-13 | CNY 14.81 | +1.44% | CNY 14.64 | CNY 14.90 | CNY 14.59 | 33.72M |
| 2026-08-12 | CNY 14.60 | -0.07% | CNY 14.55 | CNY 14.66 | CNY 14.52 | 12.77M |
| 2026-08-11 | CNY 14.61 | -0.54% | CNY 14.67 | CNY 14.73 | CNY 14.58 | 13.92M |
| 2026-08-10 | CNY 14.69 | +0.34% | CNY 14.66 | CNY 14.77 | CNY 14.64 | 14.82M |
| 2026-08-07 | CNY 14.64 | -0.07% | CNY 14.66 | CNY 14.66 | CNY 14.52 | 19.94M |
| 2026-08-06 | CNY 14.65 | -1.15% | CNY 14.77 | CNY 14.79 | CNY 14.58 | 20.61M |
| 2026-08-05 | CNY 14.82 | -0.34% | CNY 14.87 | CNY 14.95 | CNY 14.75 | 26.24M |
| 2026-08-04 | CNY 14.87 | +0.20% | CNY 14.83 | CNY 14.91 | CNY 14.81 | 16.14M |
| 2026-08-03 | CNY 14.84 | +0.27% | CNY 14.68 | CNY 14.92 | CNY 14.66 | 21.42M |
| 2026-07-31 | CNY 14.80 | +0.48% | CNY 14.76 | CNY 14.85 | CNY 14.72 | 20.01M |
| 2026-07-30 | CNY 14.73 | +0.34% | CNY 14.62 | CNY 14.81 | CNY 14.60 | 21.39M |
| 2026-07-29 | CNY 14.68 | +1.66% | CNY 14.46 | CNY 14.74 | CNY 14.42 | 20.84M |
| 2026-07-28 | CNY 14.44 | -1.03% | CNY 14.51 | CNY 14.57 | CNY 14.40 | 14.53M |
| 2026-07-27 | CNY 14.59 | +1.39% | CNY 14.36 | CNY 14.62 | CNY 14.32 | 16.78M |
| 2026-07-24 | CNY 14.39 | -3.62% | CNY 14.83 | CNY 14.85 | CNY 14.37 | 32.68M |
| 2026-07-23 | CNY 14.93 | +1.01% | CNY 14.81 | CNY 14.93 | CNY 14.73 | 21.73M |
| 2026-07-22 | CNY 14.78 | -1.14% | CNY 14.86 | CNY 14.93 | CNY 14.71 | 24.85M |
| 2026-07-21 | CNY 14.95 | +0.67% | CNY 14.89 | CNY 15.08 | CNY 14.79 | 37.21M |
| 2026-07-20 | CNY 14.85 | +1.64% | CNY 14.65 | CNY 14.91 | CNY 14.62 | 31.56M |
| 2026-07-17 | CNY 14.61 | -1.22% | CNY 14.83 | CNY 14.97 | CNY 14.60 | 33.80M |
| 2026-07-16 | CNY 14.79 | -1.14% | CNY 14.84 | CNY 14.96 | CNY 14.72 | 25.21M |
| 2026-07-15 | CNY 14.96 | +1.22% | CNY 14.69 | CNY 15.08 | CNY 14.67 | 35.45M |
| 2026-07-14 | CNY 14.78 | -0.47% | CNY 14.85 | CNY 14.85 | CNY 14.49 | 30.02M |
| 2026-07-13 | CNY 14.85 | -0.87% | CNY 14.81 | CNY 15.07 | CNY 14.81 | 25.85M |
| 2026-07-10 | CNY 14.98 | -1.06% | CNY 15.01 | CNY 15.12 | CNY 14.83 | 31.46M |
| 2026-07-09 | CNY 15.14 | +0.73% | CNY 15.03 | CNY 15.14 | CNY 14.81 | 38.93M |
| 2026-07-08 | CNY 15.03 | +0.47% | CNY 14.90 | CNY 15.15 | CNY 14.80 | 28.14M |
| 2026-07-07 | CNY 14.96 | -2.98% | CNY 15.25 | CNY 15.32 | CNY 14.89 | 45.95M |
| 2026-07-06 | CNY 15.42 | +3.21% | CNY 15.12 | CNY 15.53 | CNY 14.99 | 78.97M |
| 2026-07-03 | CNY 14.94 | +1.84% | CNY 14.72 | CNY 15.14 | CNY 14.66 | 43.63M |
| 2026-07-02 | CNY 14.67 | -2.85% | CNY 15.05 | CNY 15.17 | CNY 14.63 | 56.13M |
| 2026-07-01 | CNY 15.10 | +4.64% | CNY 14.43 | CNY 15.14 | CNY 14.36 | 68.00M |
| 2026-06-30 | CNY 14.43 | -1.10% | CNY 14.51 | CNY 14.71 | CNY 14.33 | 42.41M |
| 2026-06-29 | CNY 14.59 | +0.55% | CNY 14.50 | CNY 14.79 | CNY 14.42 | 37.87M |
| 2026-06-26 | CNY 14.51 | -3.72% | CNY 15.00 | CNY 15.19 | CNY 14.51 | 50.24M |
| 2026-06-25 | CNY 15.07 | +2.66% | CNY 14.67 | CNY 15.23 | CNY 14.53 | 66.09M |
| 2026-06-24 | CNY 14.68 | -2.20% | CNY 14.95 | CNY 15.20 | CNY 14.64 | 48.94M |
| 2026-06-23 | CNY 15.01 | -0.27% | CNY 15.08 | CNY 15.47 | CNY 14.94 | 72.94M |
| 2026-06-22 | CNY 15.05 | +6.06% | CNY 14.24 | CNY 15.08 | CNY 14.17 | 77.06M |
| 2026-06-18 | CNY 14.19 | -2.81% | CNY 14.60 | CNY 14.61 | CNY 14.18 | 37.35M |
| 2026-06-17 | CNY 14.60 | -0.54% | CNY 14.72 | CNY 14.80 | CNY 14.53 | 26.00M |
| 2026-06-16 | CNY 14.68 | +0.34% | CNY 14.52 | CNY 14.73 | CNY 14.50 | 37.66M |
| 2026-06-15 | CNY 14.63 | +2.38% | CNY 14.30 | CNY 14.96 | CNY 14.24 | 67.16M |
| 2026-06-12 | CNY 14.29 | +2.51% | CNY 13.85 | CNY 14.32 | CNY 13.77 | 55.49M |
| 2026-06-11 | CNY 13.94 | +1.09% | CNY 13.79 | CNY 14.16 | CNY 13.63 | 43.22M |
| 2026-06-10 | CNY 13.79 | +0.66% | CNY 13.61 | CNY 13.83 | CNY 13.60 | 25.99M |
| 2026-06-09 | CNY 13.70 | +1.11% | CNY 13.56 | CNY 13.78 | CNY 13.46 | 22.76M |
| 2026-06-08 | CNY 13.55 | -2.02% | CNY 13.68 | CNY 13.83 | CNY 13.45 | 29.91M |
| 2026-06-05 | CNY 13.83 | -0.79% | CNY 13.87 | CNY 14.05 | CNY 13.80 | 27.64M |
| 2026-06-04 | CNY 13.94 | -2.11% | CNY 14.20 | CNY 14.38 | CNY 13.86 | 35.78M |
| 2026-06-03 | CNY 14.24 | -0.90% | CNY 14.35 | CNY 14.41 | CNY 14.19 | 23.63M |
| 2026-06-02 | CNY 14.37 | +0.35% | CNY 14.27 | CNY 14.41 | CNY 14.14 | 27.13M |
| 2026-06-01 | CNY 14.32 | +0.35% | CNY 14.22 | CNY 14.37 | CNY 14.02 | 24.15M |
| 2026-05-29 | CNY 14.27 | +1.21% | CNY 14.05 | CNY 14.49 | CNY 14.03 | 41.34M |
| 2026-05-28 | CNY 14.10 | -2.69% | CNY 14.45 | CNY 14.53 | CNY 13.99 | 44.68M |
| 2026-05-27 | CNY 14.49 | -1.23% | CNY 14.60 | CNY 14.83 | CNY 14.36 | 36.89M |
| 2026-05-26 | CNY 14.67 | +2.37% | CNY 14.28 | CNY 15.04 | CNY 14.23 | 58.58M |