China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.26	32.83	31.51	32.16	32.16	0.47%	39,657
Aug 12, 2025	32.30	32.87	31.78	32.01	32.01	1.01%	23,436
Aug 11, 2025	31.87	32.00	31.63	31.69	31.69	-1.46%	25,246
Aug 8, 2025	32.01	32.16	31.99	32.16	32.16	-0.56%	11,849
Aug 7, 2025	32.37	32.37	32.26	32.34	32.34	0.19%	11,688
Aug 6, 2025	31.26	32.34	31.26	32.28	32.28	-1.10%	14,688
Aug 5, 2025	32.58	32.67	32.56	32.64	32.64	0.34%	14,182
Aug 4, 2025	33.13	33.75	32.38	32.53	32.53	2.01%	43,288
Aug 1, 2025	31.82	32.09	31.51	31.89	31.89	-1.33%	26,765
Jul 31, 2025	32.50	32.50	32.18	32.32	32.32	-1.63%	16,913
Jul 30, 2025	33.48	34.21	32.86	32.86	32.86	-0.44%	21,893
Jul 29, 2025	33.47	33.47	32.73	33.00	33.00	-1.73%	39,667
Jul 28, 2025	33.64	33.68	33.58	33.58	33.58	0.31%	10,918
Jul 25, 2025	33.35	33.52	33.35	33.48	33.48	-0.68%	18,105
Jul 24, 2025	34.26	34.39	33.68	33.71	33.71	-0.24%	22,773
Jul 23, 2025	33.64	33.98	33.56	33.79	33.79	2.66%	10,996
Jul 22, 2025	33.05	33.25	32.80	32.91	32.91	0.58%	18,740
Jul 21, 2025	32.43	33.00	32.43	32.72	32.72	-1.48%	11,912
Jul 18, 2025	32.96	33.29	32.96	33.21	33.21	1.40%	11,818
Jul 17, 2025	32.18	32.82	32.18	32.75	32.75	0.28%	19,078
Jul 16, 2025	32.16	32.66	31.79	32.66	32.66	0.06%	28,348
Jul 15, 2025	32.46	32.64	32.25	32.64	32.64	0.09%	14,876
Jul 14, 2025	33.50	33.50	32.51	32.61	32.61	-0.34%	23,808
Jul 11, 2025	33.00	33.06	32.55	32.72	32.72	-1.52%	16,643
Jul 10, 2025	33.10	33.30	32.90	33.23	33.23	1.95%	14,749
Jul 9, 2025	31.50	33.91	31.50	32.59	32.59	-0.29%	23,903
Jul 8, 2025	32.62	32.70	32.60	32.68	32.68	-0.35%	9,503
Jul 7, 2025	32.57	33.05	32.30	32.80	32.80	-1.09%	15,022
Jul 3, 2025	33.06	33.76	33.01	33.16	33.16	-7.24%	15,597
Jul 2, 2025	35.40	35.75	35.24	35.75	34.31	1.69%	21,285
Jul 1, 2025	35.31	35.31	34.80	35.16	33.74	0.53%	19,742
Jun 30, 2025	35.00	36.14	34.63	34.97	33.56	-0.63%	18,439
Jun 27, 2025	35.23	35.45	35.10	35.19	33.77	-1.32%	11,534
Jun 26, 2025	36.00	36.37	35.65	35.66	34.22	0.08%	15,447
Jun 25, 2025	35.24	37.15	35.24	35.63	34.20	1.34%	18,304
Jun 24, 2025	35.75	35.75	34.82	35.16	33.74	2.15%	26,244
Jun 23, 2025	34.39	34.42	34.02	34.42	33.03	1.99%	24,468
Jun 20, 2025	33.65	33.92	32.87	33.75	32.39	0.65%	26,577
Jun 18, 2025	33.44	34.04	32.75	33.53	32.18	-3.34%	24,517
Jun 17, 2025	35.91	35.91	34.43	34.69	33.29	1.79%	19,018
Jun 16, 2025	34.40	34.99	33.81	34.08	32.71	3.71%	28,435
Jun 13, 2025	33.05	33.31	32.86	32.86	31.54	-1.32%	14,973
Jun 12, 2025	34.46	34.46	33.20	33.30	31.96	0.20%	36,908
Jun 11, 2025	32.75	33.24	32.75	33.23	31.89	2.54%	25,396
Jun 10, 2025	32.46	32.46	32.33	32.41	31.11	0.50%	4,986
Jun 9, 2025	32.08	32.35	31.41	32.25	30.95	0.16%	18,629
Jun 6, 2025	32.30	32.75	31.80	32.20	30.90	-0.06%	22,983
Jun 5, 2025	32.07	32.36	32.07	32.22	30.92	0.62%	10,492
Jun 4, 2025	31.37	32.02	30.91	32.02	30.73	1.55%	30,515
Jun 3, 2025	31.54	31.54	31.48	31.53	30.26	2.51%	14,898