Shanghai - Delayed Quote CNY

China Merchants Bank Co., Ltd. (600036.SS)

33.38 +0.04 (+0.12%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 33.30 33.82 33.23 33.38 33.38 51,245,244
Apr 22, 2024 33.78 34.19 33.05 33.34 33.34 60,753,507
Apr 19, 2024 33.56 33.84 33.42 33.62 33.62 54,038,350
Apr 18, 2024 33.26 34.10 33.19 33.65 33.65 100,657,401
Apr 17, 2024 32.69 33.49 32.47 33.30 33.30 94,821,196
Apr 16, 2024 32.71 32.97 32.45 32.75 32.75 74,155,610
Apr 15, 2024 32.10 33.00 32.09 32.83 32.83 76,464,473
Apr 12, 2024 32.28 32.47 32.06 32.12 32.12 47,820,414
Apr 11, 2024 32.31 32.42 32.13 32.30 32.30 44,374,773
Apr 10, 2024 32.19 32.68 32.19 32.49 32.49 50,401,372
Apr 9, 2024 32.50 32.63 32.31 32.31 32.31 38,477,207
Apr 8, 2024 32.24 32.56 32.03 32.40 32.40 47,729,123
Apr 3, 2024 32.54 32.63 32.23 32.23 32.23 49,808,163
Apr 2, 2024 32.70 32.92 32.44 32.55 32.55 53,661,899
Apr 1, 2024 32.18 32.85 32.18 32.64 32.64 57,015,232
Mar 29, 2024 32.10 32.64 32.07 32.20 32.20 30,480,176
Mar 28, 2024 32.34 32.50 32.07 32.18 32.18 69,474,492
Mar 27, 2024 32.29 32.65 32.21 32.30 32.30 78,208,488
Mar 26, 2024 31.80 32.66 31.73 32.40 32.40 124,430,791
Mar 25, 2024 31.11 31.51 30.92 31.35 31.35 48,375,902
Mar 22, 2024 31.53 31.55 30.90 31.20 31.20 55,287,852
Mar 21, 2024 31.17 31.76 31.05 31.55 31.55 64,676,108
Mar 20, 2024 30.80 31.20 30.66 31.18 31.18 49,827,225
Mar 19, 2024 31.10 31.11 30.73 30.80 30.80 54,702,530
Mar 18, 2024 31.15 31.34 31.00 31.13 31.13 46,189,770
Mar 15, 2024 31.24 31.42 31.00 31.18 31.18 52,078,063
Mar 14, 2024 31.46 31.72 31.16 31.25 31.25 50,817,498
Mar 13, 2024 31.96 31.99 31.43 31.52 31.52 46,938,714
Mar 12, 2024 31.42 32.15 31.28 31.95 31.95 76,925,375
Mar 11, 2024 31.55 31.75 31.20 31.48 31.48 73,853,794
Mar 8, 2024 31.89 32.01 31.55 31.67 31.67 44,107,117
Mar 7, 2024 31.87 32.13 31.78 32.00 32.00 51,949,197
Mar 6, 2024 32.14 32.26 31.87 31.87 31.87 51,610,177
Mar 5, 2024 31.42 32.21 31.31 32.18 32.18 89,402,867
Mar 4, 2024 31.76 31.87 31.47 31.52 31.52 59,135,015
Mar 1, 2024 31.92 32.08 31.75 31.94 31.94 42,717,392
Feb 29, 2024 31.89 32.20 31.85 32.04 32.04 49,892,829
Feb 28, 2024 32.29 32.29 31.60 32.02 32.02 68,370,752
Feb 27, 2024 32.24 32.40 31.99 32.18 32.18 54,349,154
Feb 26, 2024 32.86 33.06 32.08 32.25 32.25 66,639,018
Feb 23, 2024 32.81 33.40 32.62 32.95 32.95 63,984,872
Feb 22, 2024 32.81 32.95 32.39 32.80 32.80 75,276,038
Feb 21, 2024 31.40 33.39 31.35 33.00 33.00 152,865,612
Feb 20, 2024 31.62 31.62 31.29 31.40 31.40 60,640,469
Feb 19, 2024 31.99 31.99 31.41 31.62 31.62 87,549,010
Feb 8, 2024 31.31 31.45 31.02 31.40 31.40 87,300,436
Feb 7, 2024 31.42 31.48 30.81 31.31 31.31 111,051,058
Feb 6, 2024 30.71 31.35 30.60 31.33 31.33 106,215,843
Feb 5, 2024 30.23 30.95 30.06 30.71 30.71 106,397,881
Feb 2, 2024 30.45 30.66 29.64 30.23 30.23 98,729,165
Feb 1, 2024 30.67 30.84 30.20 30.42 30.42 85,970,009
Jan 31, 2024 30.92 31.19 30.59 30.71 30.71 80,894,928
Jan 30, 2024 31.20 31.50 30.78 31.00 31.00 74,399,913
Jan 29, 2024 31.20 31.60 31.17 31.35 31.35 83,882,433
Jan 26, 2024 30.92 31.35 30.66 31.12 31.12 100,991,578
Jan 25, 2024 30.31 31.00 30.18 30.90 30.90 123,450,922
Jan 24, 2024 30.15 30.29 29.38 30.09 30.09 97,489,239
Jan 23, 2024 30.01 30.35 29.80 29.99 29.99 88,605,552
Jan 22, 2024 29.76 30.50 29.70 30.25 30.25 154,970,267
Jan 19, 2024 29.37 29.90 29.14 29.73 29.73 96,861,623
Jan 18, 2024 28.94 29.68 28.60 29.58 29.58 129,512,645
Jan 17, 2024 29.12 29.58 29.03 29.19 29.19 130,860,146
Jan 16, 2024 28.63 29.13 28.60 29.13 29.13 85,344,024
Jan 15, 2024 28.50 28.94 28.37 28.77 28.77 48,245,229
Jan 12, 2024 28.26 28.78 28.26 28.54 28.54 57,783,201
Jan 11, 2024 28.00 28.57 27.85 28.38 28.38 73,531,826
Jan 10, 2024 28.02 28.35 28.02 28.05 28.05 45,364,048
Jan 9, 2024 28.12 28.28 27.90 28.17 28.17 55,866,306
Jan 8, 2024 28.17 28.59 27.95 28.13 28.13 81,682,070
Jan 5, 2024 27.75 28.78 27.62 28.29 28.29 119,063,315
Jan 4, 2024 27.76 27.83 27.36 27.81 27.81 63,710,249
Jan 3, 2024 27.58 27.84 27.52 27.77 27.77 43,395,588
Jan 2, 2024 27.95 27.96 27.56 27.58 27.58 54,219,480
Dec 29, 2023 27.90 28.05 27.77 27.82 27.82 65,577,345
Dec 28, 2023 27.25 28.13 27.25 27.99 27.99 106,106,285
Dec 27, 2023 27.33 27.37 27.05 27.30 27.30 41,063,687
Dec 26, 2023 27.49 27.49 27.16 27.27 27.27 36,525,708
Dec 25, 2023 27.60 27.72 27.42 27.53 27.53 41,903,386
Dec 22, 2023 27.78 27.85 27.41 27.61 27.61 62,364,372
Dec 21, 2023 26.98 27.75 26.92 27.71 27.71 75,910,481
Dec 20, 2023 27.31 27.41 27.06 27.06 27.06 53,112,808
Dec 19, 2023 27.20 27.35 27.02 27.29 27.29 37,657,373
Dec 18, 2023 27.00 27.38 26.90 27.28 27.28 47,716,425
Dec 15, 2023 27.47 28.05 27.20 27.23 27.23 98,068,659
Dec 14, 2023 27.44 27.64 27.03 27.03 27.03 44,526,808
Dec 13, 2023 27.92 27.92 27.20 27.22 27.22 67,123,932
Dec 12, 2023 27.70 28.07 27.61 28.05 28.05 50,420,111
Dec 11, 2023 27.25 27.85 26.90 27.76 27.76 75,808,597
Dec 8, 2023 27.70 27.95 27.50 27.50 27.50 53,349,765
Dec 7, 2023 27.77 27.94 27.29 27.81 27.81 59,496,698
Dec 6, 2023 27.56 27.96 27.45 27.76 27.76 61,125,926
Dec 5, 2023 28.06 28.07 27.50 27.51 27.51 61,890,167
Dec 4, 2023 28.27 28.46 28.02 28.08 28.08 55,787,830
Dec 1, 2023 28.72 28.74 28.07 28.26 28.26 88,273,644
Nov 30, 2023 28.80 28.98 28.60 28.79 28.79 55,156,006
Nov 29, 2023 29.20 29.24 28.68 28.80 28.80 62,063,752
Nov 28, 2023 29.41 29.49 29.04 29.16 29.16 47,516,511
Nov 27, 2023 30.00 30.03 29.29 29.40 29.40 58,101,958
Nov 24, 2023 30.06 30.10 29.93 30.00 30.00 29,116,276
Nov 23, 2023 30.02 30.21 29.95 30.14 30.14 29,979,383
Nov 22, 2023 30.30 30.41 30.15 30.16 30.16 27,370,542
Nov 21, 2023 30.75 30.87 30.37 30.43 30.43 48,854,470
Nov 20, 2023 30.34 30.59 30.14 30.58 30.58 36,922,708
Nov 17, 2023 30.46 30.52 30.10 30.33 30.33 43,245,282
Nov 16, 2023 30.67 30.77 30.37 30.54 30.54 31,571,993
Nov 15, 2023 30.45 30.77 30.39 30.64 30.64 60,193,960
Nov 14, 2023 29.87 30.20 29.86 30.20 30.20 44,834,267
Nov 13, 2023 30.17 30.27 29.61 29.82 29.82 63,424,273
Nov 10, 2023 30.50 30.56 30.10 30.16 30.16 51,696,462
Nov 9, 2023 30.55 30.78 30.52 30.66 30.66 32,764,958
Nov 8, 2023 30.74 30.78 30.50 30.60 30.60 44,518,298
Nov 7, 2023 31.14 31.14 30.65 30.80 30.80 51,624,067
Nov 6, 2023 31.15 31.35 30.96 31.14 31.14 51,982,385
Nov 3, 2023 30.68 31.04 30.60 30.99 30.99 43,956,879
Nov 2, 2023 30.60 30.81 30.51 30.68 30.68 36,466,771
Nov 1, 2023 30.80 30.88 30.43 30.45 30.45 52,989,707
Oct 31, 2023 30.74 30.99 30.61 30.76 30.76 52,801,599
Oct 30, 2023 31.01 31.13 30.55 30.90 30.90 83,850,056
Oct 27, 2023 31.45 31.65 31.15 31.53 31.53 39,145,276
Oct 26, 2023 31.36 31.75 31.26 31.50 31.50 28,702,985
Oct 25, 2023 31.60 31.75 31.20 31.42 31.42 37,569,332
Oct 24, 2023 31.38 31.41 31.04 31.30 31.30 36,552,663
Oct 23, 2023 31.59 31.65 31.00 31.23 31.23 39,380,184
Oct 20, 2023 31.49 31.81 31.40 31.65 31.65 37,258,937
Oct 19, 2023 32.40 32.40 31.52 31.57 31.57 60,429,338
Oct 18, 2023 32.49 32.64 32.41 32.49 32.49 24,931,667
Oct 17, 2023 32.39 32.60 32.22 32.52 32.52 28,622,914
Oct 16, 2023 32.58 32.66 32.24 32.31 32.31 28,677,414
Oct 13, 2023 32.78 32.88 32.51 32.61 32.61 41,037,187
Oct 12, 2023 32.99 33.33 32.78 33.07 33.07 61,745,963
Oct 11, 2023 32.84 32.85 32.40 32.45 32.45 37,609,124
Oct 10, 2023 33.12 33.13 32.59 32.59 32.59 34,263,698
Oct 9, 2023 32.70 32.70 32.38 32.58 32.58 36,134,267
Sep 28, 2023 33.02 33.14 32.75 32.97 32.97 38,856,469
Sep 27, 2023 32.90 33.09 32.75 32.82 32.82 35,246,679
Sep 26, 2023 32.93 33.08 32.75 32.80 32.80 32,202,356
Sep 25, 2023 33.28 33.28 32.90 33.00 33.00 45,651,541
Sep 22, 2023 32.59 33.37 32.32 33.34 33.34 71,283,316
Sep 21, 2023 32.75 32.81 32.37 32.37 32.37 39,031,854
Sep 20, 2023 32.86 32.86 32.63 32.73 32.73 30,931,758
Sep 19, 2023 33.00 33.00 32.72 32.96 32.96 38,465,270
Sep 18, 2023 32.87 33.05 32.70 33.02 33.02 36,040,192
Sep 15, 2023 33.30 33.42 32.80 32.96 32.96 43,960,215
Sep 14, 2023 32.95 33.19 32.85 33.07 33.07 43,734,390
Sep 13, 2023 32.95 33.08 32.66 32.75 32.75 29,891,534
Sep 12, 2023 32.90 33.05 32.82 32.88 32.88 27,759,078
Sep 11, 2023 33.13 33.29 32.91 32.91 32.91 63,287,369
Sep 8, 2023 33.00 33.26 32.95 33.17 33.17 29,850,098
Sep 7, 2023 33.31 33.31 33.01 33.14 33.14 35,870,198
Sep 6, 2023 33.10 33.46 32.77 33.36 33.36 54,674,047
Sep 5, 2023 33.30 33.44 32.97 33.11 33.11 44,732,261
Sep 4, 2023 32.58 33.61 32.47 33.53 33.53 110,429,932
Sep 1, 2023 31.95 32.63 31.88 32.27 32.27 69,752,619
Aug 31, 2023 31.80 32.08 31.49 31.55 31.55 50,322,017
Aug 30, 2023 32.19 32.19 31.55 31.66 31.66 63,980,158
Aug 29, 2023 32.26 32.44 31.77 32.04 32.04 72,116,998
Aug 28, 2023 33.30 33.93 32.03 32.26 32.26 140,509,367
Aug 25, 2023 31.00 31.85 30.90 31.56 31.56 64,747,134
Aug 24, 2023 31.00 31.15 30.80 31.06 31.06 41,225,614
Aug 23, 2023 31.20 31.44 30.85 30.85 30.85 56,074,358
Aug 22, 2023 31.21 31.47 31.00 31.32 31.32 60,107,044
Aug 21, 2023 31.81 31.84 31.13 31.13 31.13 80,957,531
Aug 18, 2023 31.75 32.63 31.75 31.88 31.88 67,459,467
Aug 17, 2023 31.78 31.87 31.49 31.79 31.79 64,607,569
Aug 16, 2023 32.15 32.25 31.88 31.97 31.97 58,015,181
Aug 15, 2023 32.46 32.64 32.15 32.36 32.36 58,295,914
Aug 14, 2023 32.80 32.83 32.25 32.46 32.46 66,707,291
Aug 11, 2023 34.16 34.47 33.15 33.15 33.15 60,624,004
Aug 10, 2023 33.90 34.25 33.80 34.14 34.14 28,772,469
Aug 9, 2023 34.02 34.31 33.95 34.02 34.02 38,683,250
Aug 8, 2023 34.33 34.65 33.81 34.15 34.15 50,228,255
Aug 7, 2023 34.75 34.78 34.28 34.50 34.50 34,467,192
Aug 4, 2023 35.08 35.50 34.72 34.88 34.88 81,264,248
Aug 3, 2023 34.02 34.78 33.87 34.68 34.68 50,929,381
Aug 2, 2023 34.16 34.82 33.77 34.03 34.03 91,535,761
Aug 1, 2023 35.53 35.58 34.77 34.99 34.99 66,009,585
Jul 31, 2023 35.52 36.04 35.01 35.56 35.56 116,275,605
Jul 28, 2023 33.49 35.29 33.41 35.10 35.10 125,628,759
Jul 27, 2023 33.50 33.82 33.20 33.66 33.66 54,848,896
Jul 26, 2023 33.27 33.73 33.07 33.35 33.35 50,175,140
Jul 25, 2023 32.00 33.35 32.00 33.27 33.27 126,162,096
Jul 24, 2023 31.46 31.73 31.40 31.45 31.45 23,912,203
Jul 21, 2023 31.80 31.98 31.61 31.80 31.80 31,566,900
Jul 20, 2023 31.77 32.10 31.60 31.69 31.69 27,239,443
Jul 19, 2023 31.29 31.64 31.26 31.58 31.58 24,029,564
Jul 18, 2023 31.65 31.77 31.39 31.46 31.46 31,638,946
Jul 17, 2023 31.77 31.78 31.43 31.65 31.65 26,200,279
Jul 14, 2023 31.94 32.19 31.78 31.93 31.93 34,752,056
Jul 13, 2023 1.74 Dividend
Jul 13, 2023 31.99 32.00 31.45 31.85 31.85 56,385,028
Jul 12, 2023 32.72 33.44 32.72 33.20 31.46 63,204,933
Jul 11, 2023 32.73 32.80 32.47 32.71 31.00 32,916,654
Jul 10, 2023 32.52 32.69 32.33 32.45 30.75 27,207,677
Jul 7, 2023 32.50 32.58 32.29 32.31 30.62 47,279,440
Jul 6, 2023 33.03 33.12 32.51 32.58 30.87 40,784,246
Jul 5, 2023 33.50 33.50 32.84 33.03 31.30 41,307,158
Jul 4, 2023 33.60 33.60 33.36 33.51 31.76 22,408,656
Jul 3, 2023 32.90 33.76 32.80 33.72 31.95 45,366,767
Jun 30, 2023 32.73 33.00 32.64 32.76 31.05 29,361,327
Jun 29, 2023 33.05 33.18 32.67 32.68 30.97 25,854,831
Jun 28, 2023 32.81 33.18 32.72 33.05 31.32 33,381,801
Jun 27, 2023 32.63 33.01 32.44 32.82 31.10 34,571,527
Jun 26, 2023 32.93 33.10 32.42 32.61 30.90 43,210,300
Jun 21, 2023 33.06 33.64 33.00 33.17 31.43 42,786,599
Jun 20, 2023 33.50 33.56 33.10 33.19 31.45 30,764,875
Jun 19, 2023 33.91 33.91 33.56 33.58 31.82 27,896,062
Jun 16, 2023 33.86 34.04 33.75 33.93 32.15 42,680,637
Jun 15, 2023 33.50 33.79 33.31 33.72 31.95 36,953,706
Jun 14, 2023 33.93 34.04 33.39 33.39 31.64 38,263,310
Jun 13, 2023 33.56 33.94 33.50 33.73 31.96 23,124,556
Jun 12, 2023 33.73 33.92 33.38 33.73 31.96 40,677,376
Jun 9, 2023 34.05 34.25 33.74 33.74 31.97 41,510,872
Jun 8, 2023 33.32 34.22 33.22 34.08 32.30 54,961,501
Jun 7, 2023 33.25 33.61 33.16 33.30 31.56 33,890,635
Jun 6, 2023 33.04 33.80 32.98 33.07 31.34 38,663,375
Jun 5, 2023 33.07 33.27 32.84 33.04 31.31 31,273,034
Jun 2, 2023 32.22 33.10 32.20 33.07 31.34 55,885,607
Jun 1, 2023 32.31 32.50 32.02 32.06 30.38 47,239,881
May 31, 2023 32.60 32.80 32.24 32.30 30.61 52,541,398
May 30, 2023 32.69 32.90 32.36 32.64 30.93 34,007,178
May 29, 2023 32.95 32.95 32.44 32.69 30.98 38,730,090
May 26, 2023 32.44 32.86 32.22 32.74 31.03 29,462,374
May 25, 2023 32.76 32.76 32.16 32.42 30.72 70,605,103
May 24, 2023 33.59 33.59 32.93 32.93 31.21 46,399,873
May 23, 2023 34.21 34.38 33.60 33.60 31.84 34,692,126
May 22, 2023 33.98 34.34 33.98 34.20 32.41 29,693,441
May 19, 2023 34.35 34.45 33.94 33.95 32.17 39,298,980
May 18, 2023 34.73 34.84 34.21 34.45 32.65 32,901,230
May 17, 2023 34.81 35.13 34.43 34.50 32.69 39,637,635
May 16, 2023 34.95 35.20 34.57 34.82 33.00 38,524,804
May 15, 2023 34.09 34.85 33.71 34.70 32.88 52,809,453
May 12, 2023 34.47 34.55 34.00 34.04 32.26 45,936,569
May 11, 2023 34.60 35.33 34.40 34.45 32.65 44,580,284
May 10, 2023 34.90 35.12 34.29 34.40 32.60 63,837,387
May 9, 2023 35.68 36.10 34.96 34.99 33.16 98,552,978
May 8, 2023 34.86 35.95 34.64 35.60 33.74 106,426,580
May 5, 2023 34.18 35.06 34.15 34.69 32.87 80,088,973
May 4, 2023 33.29 34.40 32.83 34.13 32.34 72,543,303
Apr 28, 2023 32.46 33.75 32.41 33.60 31.84 94,021,308
Apr 27, 2023 32.97 32.99 32.14 32.63 30.92 155,927,939
Apr 26, 2023 33.80 33.96 33.35 33.82 32.05 49,650,070
Apr 25, 2023 33.61 34.14 33.51 34.03 32.25 51,221,280
Apr 24, 2023 34.52 34.69 33.51 33.60 31.84 72,987,368

Related Tickers

0011.HK Hang Seng Bank Limited
98.600
+1.65%
 
601009.SS Bank of Nanjing Co., Ltd.
9.34
+0.21%
 
601818.SS China Everbright Bank Company Limited
3.1100
-0.64%
 
601166.SS Industrial Bank Co., Ltd.
16.00
-0.81%
 
601998.SS China CITIC Bank Corporation Limited
7.04
+0.28%
 
601916.SS China Zheshang Bank Co., Ltd
2.9300
-1.01%
 
601838.SS Bank of Chengdu Co., Ltd.
14.50
+0.83%
 
600919.SS Bank of Jiangsu Co., Ltd.
8.23
+0.24%
 
601187.SS Xiamen Bank Co., Ltd.
5.41
-0.73%
 
600000.SS Shanghai Pudong Development Bank Co., Ltd.
7.34
+0.69%