601788.SS - Everbright Securities Company Limited

Shanghai - Shanghai Delayed Price. Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201714.6214.6414.2814.3114.3114,181,413
Dec 13, 201714.6014.6514.5114.6214.625,650,575
Dec 12, 201714.9414.9414.5614.6114.6114,455,834
Dec 11, 201715.0115.0714.8414.9614.9613,221,444
Dec 08, 201715.1915.2215.0415.0715.079,220,235
Dec 07, 201715.2515.2915.0715.2415.2410,226,787
Dec 06, 201715.2315.3015.0915.2415.2413,891,189
Dec 05, 201714.9515.3514.9215.2815.2832,242,258
Dec 04, 201714.9614.9914.8014.9714.979,660,992
Dec 01, 201715.0015.0414.8815.0115.016,560,074
Nov 30, 201714.9615.1314.8915.0015.009,087,265
Nov 29, 201715.1315.1314.8614.9914.996,844,635
Nov 28, 201715.0915.2015.0315.1415.146,364,931
Nov 27, 201715.0715.2015.0315.1815.1811,004,313
Nov 24, 201715.0115.1814.9415.1615.1612,708,120
Nov 23, 201715.2815.3914.9815.1215.1216,015,980
Nov 22, 201715.2015.3415.1415.3015.3016,903,201
Nov 21, 201714.8415.4514.8215.2615.2629,457,510
Nov 20, 201714.8814.9014.7014.8314.8310,562,035
Nov 17, 201714.7114.9814.6114.9314.9324,749,249
Nov 16, 201714.8814.8914.7014.7114.719,182,181
Nov 15, 201714.8714.9914.8014.8914.8911,071,329
Nov 14, 201715.1015.1314.8914.9214.928,717,710
Nov 13, 201715.1015.2115.0615.1115.118,412,979
Nov 10, 201715.2515.2515.0115.1215.1213,738,939
Nov 09, 201715.1715.2615.1415.2515.257,801,749
Nov 08, 201714.9715.5514.7815.2815.2835,248,923
Nov 07, 201714.9415.0414.8714.9814.989,903,775
Nov 06, 201714.8514.9714.8314.8714.877,605,281
Nov 03, 201714.8614.9314.7014.8714.8714,156,688
Nov 02, 201714.8415.0114.7414.8514.8512,056,736
Nov 01, 201714.9215.0014.8314.8614.868,474,920
Oct 31, 201714.9715.0014.8414.9014.9011,280,625
Oct 30, 201715.1315.1714.8115.0415.0419,267,192
Oct 27, 201715.2415.2415.1115.1815.187,320,208
Oct 26, 201715.2215.3515.1415.2315.2310,278,721
Oct 25, 201715.2415.2815.1415.2215.227,624,362
Oct 24, 201715.1115.2815.0715.2215.2216,858,804
Oct 23, 201715.0815.1215.0315.1115.115,369,377
Oct 20, 201715.0715.1215.0315.0815.088,132,787
Oct 19, 201715.2915.2915.0215.0715.0711,714,964
Oct 18, 201715.3515.4115.0815.3015.3018,733,146
Oct 17, 201715.4615.4715.2915.3015.307,688,867
Oct 16, 201715.4915.5515.3715.4615.4613,561,235
Oct 13, 201715.4515.5515.4315.4615.467,861,820
Oct 12, 201715.5815.6315.4215.4515.459,253,611
Oct 11, 201715.6615.6615.5515.5615.568,016,224
Oct 10, 201715.6315.6815.5015.6415.6410,640,904
Oct 09, 201715.5315.8515.5315.5915.5917,440,008
Sep 29, 201715.4515.6515.4415.5315.5312,694,709
Sep 28, 201715.4115.4815.3915.4115.418,007,415
Sep 27, 201715.4615.4815.3815.4215.427,815,880
Sep 26, 201715.4215.4715.3615.4415.4410,625,269
Sep 25, 201715.5715.5915.4215.4315.4311,891,330
Sep 22, 201715.6215.7415.4315.6215.6217,215,056
Sep 21, 201715.7515.8515.6015.6915.6914,705,976
Sep 20, 201715.7215.7915.6215.7115.7110,537,397
Sep 19, 201715.8815.9015.6315.7015.7013,841,687
Sep 18, 201715.6915.8815.6615.7915.7919,321,081
Sep 15, 201715.6015.7315.5615.6315.6312,728,389
Sep 14, 201715.7015.8015.5815.6015.6014,780,235
Sep 13, 201715.7615.8115.6015.7115.7110,747,209
Sep 12, 201715.6615.9015.6315.7715.7725,738,212
Sep 11, 201715.6415.7415.5415.6615.6612,308,977
Sep 08, 201715.6915.7215.4015.6315.6322,491,998
Sep 07, 201715.8515.9915.5115.5915.5921,847,912
Sep 06, 201715.8015.9215.6515.8615.8616,701,392
Sep 05, 201715.9015.9915.8015.8515.8517,813,759
Sep 04, 201716.0016.0415.7815.9215.9227,679,088
Sep 01, 201715.9216.0815.8616.0316.0338,742,958
Aug 31, 201715.8716.0115.7615.9215.9228,664,419
Aug 30, 201715.7416.1315.6915.8615.8644,718,948
Aug 29, 201715.7215.8315.5215.7515.7537,963,748
Aug 28, 201715.1815.8715.1615.7115.7172,006,355
Aug 25, 201714.7915.1914.7715.0815.0830,156,898
Aug 24, 201714.9314.9914.7814.7914.7910,977,218
Aug 23, 201714.9315.1314.8114.9814.9814,187,429
Aug 22, 201714.9215.0514.8814.9314.937,921,600
Aug 21, 201714.9214.9914.8814.9714.977,125,053
Aug 18, 201714.8914.9514.8714.9114.916,695,823
Aug 17, 201714.8415.0414.8214.9914.9912,515,757
Aug 16, 201714.8314.9514.8114.8714.878,400,991
Aug 15, 201714.9014.9914.8014.8614.8611,653,804
Aug 14, 201714.8315.0014.7014.9914.9923,295,070
Aug 11, 201715.0815.1414.7514.7714.7717,137,369
Aug 10, 201715.2215.4415.0215.1615.1614,491,158
Aug 09, 201715.3615.4215.2315.2515.2511,330,302
Aug 08, 201715.4015.5615.2315.4515.4519,296,950
Aug 07, 201715.5015.5415.3015.4415.4414,988,601
Aug 04, 201715.4415.7515.4015.5715.5735,105,689
Aug 03, 201715.4915.5615.3615.4915.4916,827,384
Aug 02, 201715.4215.6515.3915.5115.5131,520,348
Aug 01, 201715.2915.5515.2815.4615.4626,183,449
Jul 31, 201715.1515.4315.1415.2915.2915,273,517
Jul 28, 201715.3015.3815.1615.1715.179,887,417
Jul 27, 201715.2315.4414.9815.3815.3822,447,203
Jul 26, 201715.2415.3015.1015.2515.2515,477,816
Jul 25, 201715.3315.3615.1315.1615.1616,138,997
Jul 24, 201715.3015.5415.2615.3315.3319,420,302
Jul 21, 201715.3815.6015.3115.3515.3519,043,822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...