China Everbright Bank Co., Ltd. Class A 601818
SSE · China · Finance
CNY 3.04+0.03 (+1.00%)
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 3.04 | +1.00% | CNY 3.01 | CNY 3.05 | CNY 3.01 | 177.94M |
| 2026-09-29 | CNY 3.01 | +0.67% | CNY 2.99 | CNY 3.02 | CNY 2.98 | 130.54M |
| 2026-09-28 | CNY 2.99 | -0.33% | CNY 3.00 | CNY 3.01 | CNY 2.98 | 130.28M |
| 2026-09-24 | CNY 3.00 | 0.00% | CNY 3.00 | CNY 3.02 | CNY 2.99 |
| 93.59M |
| 2026-09-23 | CNY 3.00 | -0.33% | CNY 3.01 | CNY 3.02 | CNY 3.00 | 108.91M |
| 2026-09-22 | CNY 3.01 | -0.33% | CNY 3.01 | CNY 3.02 | CNY 3.00 | 100.29M |
| 2026-09-21 | CNY 3.02 | 0.00% | CNY 3.02 | CNY 3.03 | CNY 2.99 | 167.47M |
| 2026-09-18 | CNY 3.02 | -0.98% | CNY 3.05 | CNY 3.05 | CNY 3.02 | 146.91M |
| 2026-09-17 | CNY 3.05 | 0.00% | CNY 3.05 | CNY 3.07 | CNY 3.03 | 160.99M |
| 2026-09-16 | CNY 3.05 | +0.66% | CNY 3.03 | CNY 3.06 | CNY 3.01 | 207.08M |
| 2026-09-15 | CNY 3.03 | -0.66% | CNY 3.04 | CNY 3.05 | CNY 3.03 | 150.23M |
| 2026-09-14 | CNY 3.05 | +0.99% | CNY 3.02 | CNY 3.05 | CNY 3.02 | 180.00M |
| 2026-09-11 | CNY 3.02 | -0.98% | CNY 3.05 | CNY 3.05 | CNY 3.01 | 162.93M |
| 2026-09-10 | CNY 3.05 | +0.66% | CNY 3.03 | CNY 3.05 | CNY 3.02 | 144.83M |
| 2026-09-09 | CNY 3.03 | -0.33% | CNY 3.04 | CNY 3.05 | CNY 3.02 | 117.54M |
| 2026-09-08 | CNY 3.04 | +1.00% | CNY 3.01 | CNY 3.05 | CNY 3.00 | 164.16M |
| 2026-09-07 | CNY 3.01 | -1.31% | CNY 3.06 | CNY 3.06 | CNY 3.00 | 203.35M |
| 2026-09-04 | CNY 3.05 | -0.33% | CNY 3.05 | CNY 3.07 | CNY 3.05 | 165.51M |
| 2026-09-03 | CNY 3.06 | +0.33% | CNY 3.04 | CNY 3.08 | CNY 3.03 | 232.19M |
| 2026-09-02 | CNY 3.05 | +0.66% | CNY 3.02 | CNY 3.05 | CNY 3.01 | 226.93M |
| 2026-09-01 | CNY 3.03 | +2.02% | CNY 2.96 | CNY 3.03 | CNY 2.95 | 274.10M |
| 2026-08-31 | CNY 2.97 | -1.98% | CNY 2.94 | CNY 2.97 | CNY 2.92 | 394.01M |
| 2026-08-28 | CNY 3.03 | -0.33% | CNY 3.03 | CNY 3.04 | CNY 3.02 | 104.70M |
| 2026-08-27 | CNY 3.04 | -1.62% | CNY 3.08 | CNY 3.09 | CNY 3.03 | 178.96M |
| 2026-08-26 | CNY 3.09 | +0.65% | CNY 3.06 | CNY 3.10 | CNY 3.05 | 170.42M |
| 2026-08-25 | CNY 3.07 | 0.00% | CNY 3.08 | CNY 3.09 | CNY 3.05 | 191.38M |
| 2026-08-24 | CNY 3.07 | +1.66% | CNY 3.02 | CNY 3.08 | CNY 3.02 | 251.05M |
| 2026-08-21 | CNY 3.02 | 0.00% | CNY 3.01 | CNY 3.04 | CNY 3.01 | 145.09M |
| 2026-08-20 | CNY 3.02 | +0.67% | CNY 2.99 | CNY 3.02 | CNY 2.98 | 157.84M |
| 2026-08-19 | CNY 3.00 | +0.67% | CNY 2.99 | CNY 3.02 | CNY 2.98 | 165.11M |
| 2026-08-18 | CNY 2.98 | -0.33% | CNY 2.99 | CNY 3.00 | CNY 2.98 | 125.02M |
| 2026-08-17 | CNY 2.99 | -0.33% | CNY 3.00 | CNY 3.01 | CNY 2.98 | 154.28M |
| 2026-08-14 | CNY 3.00 | -0.66% | CNY 3.01 | CNY 3.02 | CNY 3.00 | 137.83M |
| 2026-08-13 | CNY 3.02 | -0.33% | CNY 3.02 | CNY 3.03 | CNY 3.01 | 130.20M |
| 2026-08-12 | CNY 3.03 | +0.33% | CNY 3.02 | CNY 3.04 | CNY 3.01 | 152.85M |
| 2026-08-11 | CNY 3.02 | -0.98% | CNY 3.06 | CNY 3.06 | CNY 3.02 | 195.82M |
| 2026-08-10 | CNY 3.05 | 0.00% | CNY 3.05 | CNY 3.08 | CNY 3.05 | 155.44M |
| 2026-08-07 | CNY 3.05 | -0.33% | CNY 3.06 | CNY 3.07 | CNY 3.03 | 209.95M |
| 2026-08-06 | CNY 3.06 | -0.33% | CNY 3.07 | CNY 3.08 | CNY 3.04 | 193.94M |
| 2026-08-05 | CNY 3.07 | -1.92% | CNY 3.13 | CNY 3.14 | CNY 3.06 | 333.77M |
| 2026-08-04 | CNY 3.13 | -2.19% | CNY 3.20 | CNY 3.21 | CNY 3.13 | 263.32M |
| 2026-08-03 | CNY 3.20 | +0.95% | CNY 3.16 | CNY 3.21 | CNY 3.15 | 277.41M |
| 2026-07-31 | CNY 3.17 | -0.63% | CNY 3.17 | CNY 3.18 | CNY 3.10 | 284.04M |
| 2026-07-30 | CNY 3.19 | +0.31% | CNY 3.13 | CNY 3.20 | CNY 3.12 | 356.04M |
| 2026-07-29 | CNY 3.18 | 0.00% | CNY 3.19 | CNY 3.21 | CNY 3.18 | 180.78M |
| 2026-07-28 | CNY 3.18 | +0.32% | CNY 3.17 | CNY 3.20 | CNY 3.15 | 222.97M |
| 2026-07-27 | CNY 3.17 | +0.63% | CNY 3.15 | CNY 3.18 | CNY 3.14 | 206.07M |
| 2026-07-24 | CNY 3.15 | -0.32% | CNY 3.16 | CNY 3.18 | CNY 3.15 | 167.20M |
| 2026-07-23 | CNY 3.16 | +0.32% | CNY 3.14 | CNY 3.17 | CNY 3.13 | 179.40M |
| 2026-07-22 | CNY 3.15 | +0.96% | CNY 3.11 | CNY 3.15 | CNY 3.09 | 215.49M |
| 2026-07-21 | CNY 3.12 | -1.89% | CNY 3.17 | CNY 3.20 | CNY 3.11 | 314.20M |
| 2026-07-20 | CNY 3.18 | +1.60% | CNY 3.12 | CNY 3.18 | CNY 3.11 | 290.48M |
| 2026-07-17 | CNY 3.13 | +0.32% | CNY 3.12 | CNY 3.16 | CNY 3.11 | 266.12M |
| 2026-07-16 | CNY 3.12 | -0.95% | CNY 3.15 | CNY 3.17 | CNY 3.11 | 180.78M |
| 2026-07-15 | CNY 3.15 | +0.96% | CNY 3.10 | CNY 3.16 | CNY 3.09 | 207.19M |
| 2026-07-14 | CNY 3.12 | +0.97% | CNY 3.08 | CNY 3.12 | CNY 3.06 | 246.44M |
| 2026-07-13 | CNY 3.09 | +0.98% | CNY 3.05 | CNY 3.09 | CNY 3.04 | 224.69M |
| 2026-07-10 | CNY 3.06 | +0.66% | CNY 3.04 | CNY 3.06 | CNY 3.02 | 139.63M |
| 2026-07-09 | CNY 3.04 | -0.65% | CNY 3.05 | CNY 3.06 | CNY 3.02 | 151.89M |
| 2026-07-08 | CNY 3.06 | +0.66% | CNY 3.02 | CNY 3.06 | CNY 3.00 | 155.63M |
| 2026-07-07 | CNY 3.04 | -0.65% | CNY 3.05 | CNY 3.06 | CNY 3.00 | 175.51M |
| 2026-07-06 | CNY 3.06 | +2.68% | CNY 2.98 | CNY 3.07 | CNY 2.97 | 252.09M |
| 2026-07-03 | CNY 2.98 | +0.34% | CNY 2.97 | CNY 3.01 | CNY 2.95 | 217.35M |
| 2026-07-02 | CNY 2.97 | +1.37% | CNY 2.92 | CNY 2.98 | CNY 2.92 | 219.79M |
| 2026-07-01 | CNY 2.93 | +1.38% | CNY 2.89 | CNY 2.93 | CNY 2.87 | 216.65M |
| 2026-06-30 | CNY 2.89 | -2.03% | CNY 2.94 | CNY 2.94 | CNY 2.88 | 247.72M |
| 2026-06-29 | CNY 2.95 | -0.67% | CNY 2.96 | CNY 2.97 | CNY 2.90 | 265.08M |
| 2026-06-26 | CNY 2.97 | -1.33% | CNY 3.00 | CNY 3.02 | CNY 2.97 | 198.19M |
| 2026-06-25 | CNY 3.01 | -0.99% | CNY 3.03 | CNY 3.04 | CNY 3.00 | 225.95M |
| 2026-06-24 | CNY 3.04 | -2.25% | CNY 3.10 | CNY 3.11 | CNY 3.04 | 304.24M |
| 2026-06-23 | CNY 3.11 | +0.65% | CNY 3.09 | CNY 3.14 | CNY 3.08 | 258.96M |
| 2026-06-22 | CNY 3.09 | +0.32% | CNY 3.08 | CNY 3.11 | CNY 3.04 | 293.91M |
| 2026-06-18 | CNY 3.08 | -2.22% | CNY 3.15 | CNY 3.15 | CNY 3.08 | 227.04M |
| 2026-06-17 | CNY 3.15 | -1.25% | CNY 3.18 | CNY 3.20 | CNY 3.13 | 206.80M |
| 2026-06-16 | CNY 3.19 | 0.00% | CNY 3.19 | CNY 3.19 | CNY 3.17 | 126.58M |
| 2026-06-15 | CNY 3.19 | -1.24% | CNY 3.22 | CNY 3.23 | CNY 3.18 | 212.21M |
| 2026-06-12 | CNY 3.23 | +1.89% | CNY 3.16 | CNY 3.23 | CNY 3.16 | 319.73M |
| 2026-06-11 | CNY 3.17 | -0.31% | CNY 3.17 | CNY 3.18 | CNY 3.14 | 205.70M |
| 2026-06-10 | CNY 3.18 | +1.60% | CNY 3.14 | CNY 3.18 | CNY 3.13 | 244.56M |
| 2026-06-09 | CNY 3.13 | +0.32% | CNY 3.11 | CNY 3.15 | CNY 3.10 | 198.43M |
| 2026-06-08 | CNY 3.12 | -0.32% | CNY 3.11 | CNY 3.14 | CNY 3.10 | 215.62M |
| 2026-06-05 | CNY 3.13 | +1.29% | CNY 3.09 | CNY 3.13 | CNY 3.08 | 189.08M |
| 2026-06-04 | CNY 3.09 | -0.96% | CNY 3.11 | CNY 3.12 | CNY 3.08 | 164.86M |
| 2026-06-03 | CNY 3.12 | -0.95% | CNY 3.14 | CNY 3.15 | CNY 3.10 | 160.61M |
| 2026-06-02 | CNY 3.15 | +0.32% | CNY 3.13 | CNY 3.16 | CNY 3.12 | 205.26M |
| 2026-06-01 | CNY 3.14 | +1.29% | CNY 3.10 | CNY 3.14 | CNY 3.09 | 182.50M |
| 2026-05-29 | CNY 3.10 | +0.98% | CNY 3.08 | CNY 3.11 | CNY 3.06 | 192.55M |
| 2026-05-28 | CNY 3.07 | -0.65% | CNY 3.10 | CNY 3.10 | CNY 3.07 | 118.47M |
| 2026-05-27 | CNY 3.09 | 0.00% | CNY 3.09 | CNY 3.11 | CNY 3.09 | 115.77M |
| 2026-05-26 | CNY 3.09 | -0.32% | CNY 3.10 | CNY 3.12 | CNY 3.09 | 105.46M |