U.S. Markets closed

CMB (600036.SS)


Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
22.69-0.04 (-0.18%)
As of 11:30AM CST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201722.6123.0822.2822.6922.6959,160,810
Jun 22, 201721.2523.2321.2022.7322.73152,388,802
Jun 21, 201721.2921.3520.8421.3121.3150,786,321
Jun 20, 201721.3021.5420.9221.0821.0853,216,817
Jun 19, 201720.9221.3020.8321.1621.1654,663,330
Jun 16, 201720.9121.0920.7420.8120.8153,191,074
Jun 15, 201721.3021.6420.9020.9320.9367,537,281
Jun 14, 201721.7521.8621.2221.3021.3051,801,561
Jun 14, 20170.74 Dividend
Jun 13, 201722.9022.9822.3022.4921.7554,260,816
Jun 12, 201722.8423.2622.6622.8422.0955,565,434
Jun 09, 201722.7523.3022.6222.9122.1683,753,301
Jun 08, 201722.3522.7821.9822.7421.9974,865,798
Jun 07, 201722.0222.5821.9522.5221.7896,496,305
Jun 06, 201722.0022.1321.6621.9321.2154,884,450
Jun 05, 201721.9322.1721.6021.9821.2665,026,549
Jun 02, 201722.7022.7522.0722.1621.4351,019,453
Jun 01, 201722.3322.6522.2322.5921.8578,092,238
May 31, 201722.6422.9622.1822.4221.6873,975,517
May 26, 201722.9923.0622.4422.6421.9078,505,419
May 25, 201721.8123.0121.8022.9522.19106,667,813
May 24, 201721.8222.2621.5421.9121.1974,150,674
May 23, 201720.8822.0020.8821.8321.1195,034,429
May 22, 201720.4621.1520.4620.8920.2057,888,523
May 19, 201720.1720.5920.1120.5319.8539,179,460
May 18, 201720.0120.3220.0120.2519.5836,345,421
May 17, 201720.3620.5320.0620.1919.5359,693,502
May 16, 201720.5520.7420.3420.4919.8264,731,794
May 15, 201720.4521.1020.4220.6719.9983,559,057
May 12, 201719.2520.3819.1920.3419.67122,392,416
May 11, 201719.0919.4519.0019.2618.6347,193,321
May 10, 201718.8519.1818.8119.0218.3942,066,330
May 09, 201718.8018.8518.7418.7918.1714,905,601
May 08, 201718.6718.8618.6518.7918.1742,998,487
May 05, 201718.7918.8418.5418.8018.1834,318,443
May 04, 201718.9518.9718.6618.7518.1339,673,390
May 03, 201718.9919.0318.8518.9318.3118,057,905
May 02, 201719.1319.2118.9419.0118.3827,786,907
Apr 28, 201719.1019.2419.0119.1318.5049,459,693
Apr 27, 201719.0119.0818.8318.9818.3634,557,480
Apr 26, 201718.9719.1818.9119.1118.4842,419,144
Apr 25, 201718.9519.0618.7818.9618.3440,879,001
Apr 24, 201718.8919.0118.8018.9118.2937,143,301
Apr 21, 201718.5018.9318.3918.8018.1849,743,044
Apr 20, 201718.5918.6018.3818.3917.7828,367,769
Apr 19, 201718.5818.7518.4018.4617.8530,928,072
Apr 18, 201718.8018.8518.6018.6017.9931,585,792
Apr 17, 201718.7718.9018.6018.8818.2640,758,304
Apr 14, 201718.9118.9418.6518.8218.2030,142,700
Apr 13, 201719.0419.0518.8518.9218.3026,704,897
Apr 12, 201719.0219.1218.9019.0518.4232,143,538
Apr 11, 201718.9119.0518.8819.0218.3939,407,570
Apr 10, 201718.9318.9718.7018.9118.2932,313,532
Apr 07, 201719.0519.0818.8218.8918.2744,034,033
Apr 06, 201719.0519.1118.9319.0418.4134,096,737
Apr 05, 201719.1719.2919.0119.0718.4448,602,592
Mar 31, 201719.0219.2519.0219.1718.5433,962,346
Mar 30, 201719.0919.1518.9619.0218.3925,726,855
Mar 29, 201718.9919.1618.9819.0918.4644,934,719
Mar 28, 201719.2519.3118.9118.9718.3542,027,343
Mar 27, 201718.7919.3218.7919.1018.4780,019,192
Mar 24, 201718.7718.7918.6318.7818.1632,781,646
Mar 23, 201718.5218.8118.4818.6418.0340,943,140
Mar 22, 201718.7418.7518.4818.5217.9146,907,976
Mar 21, 201718.7518.8318.6518.7618.1440,184,805
Mar 20, 201718.8918.9518.6118.7618.1433,463,011
Mar 17, 201719.1719.2118.7818.8118.1935,535,357
Mar 16, 201719.1019.2519.0219.0618.4331,185,472
Mar 15, 201719.1019.1318.9619.0118.3821,828,414
Mar 14, 201719.0419.1919.0219.1018.4718,159,274
Mar 13, 201718.8919.0518.8119.0318.4017,056,107
Mar 10, 201719.0219.0518.8318.9118.2920,905,258
Mar 09, 201719.2519.2518.9219.0518.4223,195,322
Mar 08, 201719.1219.3519.0819.2918.6619,486,576
Mar 07, 201719.1019.2918.9719.2418.6125,247,832
Mar 06, 201719.0119.3919.0019.0618.4323,808,114
Mar 03, 201719.0719.1718.9519.0118.3816,972,146
Mar 02, 201719.3819.4519.0719.1018.4724,151,335
Mar 01, 201719.4519.5119.2819.3418.7023,983,933
Feb 28, 201719.4019.5819.3619.4418.8016,595,374
Feb 27, 201719.3819.5719.2619.4118.7725,452,155
Feb 24, 201719.3819.5019.2719.4318.7920,702,260
Feb 23, 201719.4119.4419.2719.3818.7415,656,602
Feb 22, 201719.4319.5719.3019.4018.7622,550,262
Feb 21, 201719.4319.8119.3919.4118.7730,056,784
Feb 20, 201719.0319.5018.9819.4018.7644,635,085
Feb 17, 201719.1919.2318.9819.0218.3917,980,608
Feb 16, 201719.1919.3419.0419.1418.5135,223,424
Feb 15, 201718.9719.2318.9019.1318.5059,684,478
Feb 14, 201719.0019.0318.8118.8718.2523,787,741
Feb 13, 201718.9019.0918.8918.9718.3525,330,996
Feb 10, 201718.8618.9718.7318.9018.2839,642,813
Feb 09, 201718.5918.9318.5918.7318.1122,249,868
Feb 08, 201718.5518.6018.4818.6017.9919,710,326
Feb 07, 201718.6318.6818.5518.5717.9622,941,249
Feb 06, 201718.8818.9018.5418.6218.0124,044,319
Feb 03, 201719.0019.0818.6618.7018.0823,307,310
Jan 26, 201718.9019.2518.8219.0018.3727,318,666
Jan 25, 201718.8118.9518.6818.8818.2615,272,178
Jan 24, 201718.5918.8818.5018.8718.2525,543,630
*Close price adjusted for dividends and splits.
Loading more data...