China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.81	41.00	40.30	40.80	40.80	-0.05%	68,276,667
Sep 25, 2025	41.32	41.36	40.81	40.82	40.82	-1.21%	66,694,887
Sep 24, 2025	41.50	41.89	41.29	41.32	41.32	-0.55%	64,389,951
Sep 23, 2025	40.98	41.75	40.63	41.55	41.55	1.54%	93,885,081
Sep 22, 2025	41.15	41.37	40.80	40.92	40.92	-0.20%	65,611,030
Sep 19, 2025	40.80	41.53	40.55	41.00	41.00	0.42%	83,656,307
Sep 18, 2025	41.78	41.84	40.80	40.83	40.83	-2.23%	100,352,240
Sep 17, 2025	41.76	42.19	41.70	41.76	41.76	0.02%	57,236,258
Sep 16, 2025	42.32	42.43	41.66	41.75	41.75	-1.11%	85,905,078
Sep 15, 2025	42.48	42.79	42.11	42.22	42.22	-0.75%	69,949,106
Sep 12, 2025	43.38	43.47	42.42	42.54	42.54	-1.76%	82,314,003
Sep 11, 2025	43.13	43.33	42.78	43.30	43.30	0.70%	65,073,072
Sep 10, 2025	42.80	43.15	42.56	43.00	43.00	0.40%	47,138,694
Sep 9, 2025	42.42	42.88	42.40	42.83	42.83	0.94%	58,952,653
Sep 8, 2025	42.70	43.10	42.37	42.43	42.43	-0.77%	85,168,162
Sep 5, 2025	43.00	43.02	42.53	42.76	42.76	-0.67%	57,232,838
Sep 4, 2025	42.81	43.32	42.14	43.05	43.05	0.35%	93,536,328
Sep 3, 2025	43.44	43.57	42.70	42.90	42.90	-1.24%	81,840,560
Sep 2, 2025	41.86	43.50	41.86	43.44	43.44	3.48%	145,214,114
Sep 1, 2025	42.62	42.64	41.88	41.98	41.98	-2.12%	127,633,329
Aug 29, 2025	42.98	43.99	42.89	42.89	42.89	-0.21%	136,087,899
Aug 28, 2025	43.02	43.30	42.60	42.98	42.98	-0.05%	82,242,557
Aug 27, 2025	43.50	43.66	43.00	43.00	43.00	-1.19%	75,814,078
Aug 26, 2025	43.89	44.02	43.42	43.52	43.52	-0.80%	75,572,231
Aug 25, 2025	43.32	43.87	43.11	43.87	43.87	1.41%	90,738,990
Aug 22, 2025	43.47	43.48	43.04	43.26	43.26	-0.48%	79,449,625
Aug 21, 2025	43.50	43.59	43.23	43.47	43.47	0.05%	57,854,002
Aug 20, 2025	43.30	43.63	43.15	43.45	43.45	0.12%	54,724,013
Aug 19, 2025	43.45	43.70	43.29	43.40	43.40	-0.25%	57,411,852
Aug 18, 2025	43.10	43.67	42.89	43.51	43.51	0.48%	92,639,738
Aug 15, 2025	43.66	43.74	43.30	43.30	43.30	-1.10%	93,295,684
Aug 14, 2025	43.55	43.94	43.50	43.78	43.78	0.55%	67,635,168
Aug 13, 2025	44.14	44.25	43.49	43.54	43.54	-1.05%	87,673,736
Aug 12, 2025	44.13	44.48	44.00	44.00	44.00	-0.23%	56,225,243
Aug 11, 2025	44.53	44.63	44.10	44.10	44.10	-0.97%	53,672,371
Aug 8, 2025	45.20	45.28	44.53	44.53	44.53	-1.37%	45,642,153
Aug 7, 2025	45.12	45.60	44.96	45.15	45.15	0.07%	44,064,325
Aug 6, 2025	45.29	45.73	45.11	45.12	45.12	-0.29%	43,029,640
Aug 5, 2025	44.78	45.40	44.64	45.25	45.25	0.78%	55,525,830
Aug 4, 2025	44.31	44.97	44.31	44.90	44.90	1.08%	49,800,832
Aug 1, 2025	44.50	44.97	44.35	44.42	44.42	-0.13%	59,462,094
Jul 31, 2025	44.40	44.56	43.85	44.48	44.48	0.14%	73,319,517
Jul 30, 2025	44.17	44.75	43.93	44.42	44.42	0.63%	72,546,085
Jul 29, 2025	44.44	44.80	44.14	44.14	44.14	-0.68%	78,581,282
Jul 28, 2025	44.80	45.16	44.41	44.44	44.44	-0.87%	63,512,720
Jul 25, 2025	44.84	45.17	44.75	44.83	44.83	-0.11%	69,626,423
Jul 24, 2025	45.21	45.36	44.80	44.88	44.88	-0.53%	82,662,013
Jul 23, 2025	44.97	45.70	44.96	45.12	45.12	0.40%	85,324,905
Jul 22, 2025	44.85	44.98	44.21	44.94	44.94	0.20%	92,231,906
Jul 21, 2025	45.05	45.23	44.83	44.85	44.85	-0.44%	56,641,201