Shanghai - Delayed Quote CNY

CMB (600036.SS)

42.75

+0.63

+(1.50%)

At close: April 18 at 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 18, 2025	42.13	42.79	42.05	42.75	42.75	43,500,128
Apr 17, 2025	42.12	42.36	41.85	42.12	42.12	40,579,288
Apr 16, 2025	41.98	42.58	41.82	42.25	42.25	57,629,358
Apr 15, 2025	41.49	42.29	41.45	42.10	42.10	61,456,386
Apr 14, 2025	41.68	41.91	41.41	41.48	41.48	48,215,984
Apr 11, 2025	41.11	41.69	40.81	41.51	41.51	58,305,691
Apr 10, 2025	40.99	41.45	40.55	41.10	41.10	74,378,875
Apr 9, 2025	40.60	41.02	40.30	40.46	40.46	97,396,935
Apr 8, 2025	40.78	41.20	40.44	41.15	41.15	161,047,736
Apr 7, 2025	40.94	42.00	39.39	40.83	40.83	181,563,292
Apr 3, 2025	42.02	42.85	42.02	42.65	42.65	46,416,550
Apr 2, 2025	42.87	43.15	42.68	42.73	42.73	33,120,189
Apr 1, 2025	43.28	43.29	42.75	42.87	42.87	38,936,035
Mar 31, 2025	43.21	43.78	42.61	43.29	43.29	53,956,888
Mar 28, 2025	43.30	43.45	43.06	43.22	43.22	38,618,409
Mar 27, 2025	42.75	43.74	42.74	43.26	43.26	82,795,081
Mar 26, 2025	44.50	44.59	42.61	42.66	42.66	157,832,632
Mar 25, 2025	45.00	45.50	44.95	45.09	45.09	35,687,155
Mar 24, 2025	44.55	45.19	44.55	45.05	45.05	44,957,619
Mar 21, 2025	45.12	45.34	44.52	44.70	44.70	67,541,170
Mar 20, 2025	45.92	45.92	44.78	45.24	45.24	67,865,603
Mar 19, 2025	45.28	46.10	45.10	46.02	46.02	67,070,594
Mar 18, 2025	45.29	45.38	44.82	45.14	45.14	42,822,001
Mar 17, 2025	45.32	45.50	44.98	45.04	45.04	65,420,973
Mar 14, 2025	44.00	45.47	43.94	45.16	45.16	91,127,535
Mar 13, 2025	43.60	44.38	43.50	43.84	43.84	58,553,928
Mar 12, 2025	43.50	43.86	43.25	43.54	43.54	41,825,836
Mar 11, 2025	42.77	43.64	42.71	43.51	43.51	56,574,109
Mar 10, 2025	43.49	43.58	42.82	43.07	43.07	50,874,971
Mar 7, 2025	42.90	43.80	42.85	43.57	43.57	60,541,319
Mar 6, 2025	42.89	43.10	42.45	42.96	42.96	57,205,304
Mar 5, 2025	41.96	42.91	41.75	42.89	42.89	63,203,743
Mar 4, 2025	41.91	42.10	41.77	41.80	41.80	31,724,542
Mar 3, 2025	42.12	42.62	41.95	42.05	42.05	47,014,902
Feb 28, 2025	42.38	42.66	42.05	42.05	42.05	70,542,365
Feb 27, 2025	41.60	42.40	41.28	42.38	42.38	62,259,657
Feb 26, 2025	41.13	41.70	41.05	41.48	41.48	47,644,661
Feb 25, 2025	41.15	41.44	40.91	41.03	41.03	50,732,120
Feb 24, 2025	41.39	41.75	41.10	41.27	41.27	57,110,709
Feb 21, 2025	41.96	41.99	41.22	41.40	41.40	59,525,579
Feb 20, 2025	42.00	42.09	41.68	41.85	41.85	40,767,508
Feb 19, 2025	42.00	42.15	41.76	41.98	41.98	37,470,223
Feb 18, 2025	41.51	42.48	41.51	42.05	42.05	54,666,539
Feb 17, 2025	41.99	41.99	41.36	41.72	41.72	53,612,561
Feb 14, 2025	41.69	42.03	41.52	42.03	42.03	49,873,690
Feb 13, 2025	41.65	41.95	41.34	41.71	41.71	46,220,698
Feb 12, 2025	40.96	41.66	40.56	41.62	41.62	60,359,149
Feb 11, 2025	40.75	41.04	40.64	40.98	40.98	45,777,119
Feb 10, 2025	40.20	40.92	39.96	40.60	40.60	58,180,595
Feb 7, 2025	40.10	40.40	39.96	40.20	40.20	52,106,618
Feb 6, 2025	40.00	40.38	39.73	40.20	40.20	46,608,842
Feb 5, 2025	40.85	40.90	39.90	40.00	40.00	50,478,889
Jan 27, 2025	40.58	40.97	40.55	40.65	40.65	52,606,047
Jan 24, 2025	39.66	40.55	39.46	40.26	40.26	57,465,234
Jan 23, 2025	39.67	40.23	39.52	39.83	39.83	60,661,810
Jan 22, 2025	40.14	40.16	39.32	39.45	39.45	58,891,222
Jan 21, 2025	40.32	40.51	40.01	40.14	40.14	40,068,506
Jan 20, 2025	40.98	41.07	40.11	40.12	40.12	54,257,482
Jan 17, 2025	40.96	41.16	40.13	40.71	40.71	47,590,050
Jan 16, 2025	40.65	41.15	40.53	40.99	40.99	59,259,386
Jan 15, 2025	39.99	41.00	39.89	40.64	40.64	79,670,088
Jan 14, 2025	39.09	39.97	38.90	39.85	39.85	70,801,188
Jan 13, 2025	38.93	39.15	38.54	39.07	39.07	60,632,274
Jan 10, 2025	39.34	39.45	38.81	38.98	38.98	48,142,480
Jan 9, 2025	39.40	39.43	38.83	39.00	39.00	44,708,335
Jan 8, 2025	38.83	39.55	38.82	39.28	39.28	75,148,102
Jan 7, 2025	38.97	39.15	38.61	38.90	38.90	49,275,205
Jan 6, 2025	38.90	39.10	38.13	39.05	39.05	61,715,863
Jan 3, 2025	38.60	39.04	38.54	38.66	38.66	68,258,306
Jan 2, 2025	39.35	39.50	38.34	38.51	38.51	64,200,070
Dec 31, 2024	39.56	39.90	39.30	39.30	39.30	64,371,699
Dec 30, 2024	39.34	39.80	39.25	39.62	39.62	67,884,533
Dec 27, 2024	39.48	39.64	38.78	39.34	39.34	70,031,955
Dec 26, 2024	39.40	39.54	39.01	39.48	39.48	53,925,194
Dec 25, 2024	39.23	39.56	38.99	39.40	39.40	75,591,307
Dec 24, 2024	38.35	39.29	38.32	39.22	39.22	99,342,846
Dec 23, 2024	37.99	38.70	37.98	38.35	38.35	90,269,156
Dec 20, 2024	38.05	38.28	37.86	37.91	37.91	54,215,038
Dec 19, 2024	38.38	38.53	38.00	38.02	38.02	61,119,582
Dec 18, 2024	38.02	38.66	37.86	38.52	38.52	80,585,536
Dec 17, 2024	37.54	38.16	37.54	37.85	37.85	60,310,408
Dec 16, 2024	37.35	37.78	37.32	37.74	37.74	64,031,589
Dec 13, 2024	38.45	38.60	37.28	37.30	37.30	111,798,280
Dec 12, 2024	38.29	38.83	38.21	38.80	38.80	58,688,876
Dec 11, 2024	38.54	38.79	38.23	38.30	38.30	51,770,936
Dec 10, 2024	38.80	38.99	38.40	38.60	38.60	103,895,319
Dec 9, 2024	37.59	37.99	37.35	37.70	37.70	49,299,535
Dec 6, 2024	37.01	37.82	37.01	37.70	37.70	87,723,587
Dec 5, 2024	36.66	37.36	36.61	36.91	36.91	56,894,934
Dec 4, 2024	37.09	37.09	36.53	36.81	36.81	62,051,124
Dec 3, 2024	36.65	37.22	36.38	37.12	37.12	72,198,609
Dec 2, 2024	36.45	36.68	36.20	36.51	36.51	42,465,209
Nov 29, 2024	36.59	37.00	36.31	36.34	36.34	66,437,999
Nov 28, 2024	36.60	36.85	36.18	36.47	36.47	45,193,910
Nov 27, 2024	36.39	36.68	36.11	36.60	36.60	39,207,688
Nov 26, 2024	36.03	36.58	35.84	36.39	36.39	45,942,121
Nov 25, 2024	36.70	36.86	36.12	36.22	36.22	53,409,473
Nov 22, 2024	37.43	37.55	36.36	36.45	36.45	69,049,090
Nov 21, 2024	37.48	37.66	37.27	37.43	37.43	35,033,614
Nov 20, 2024	37.80	37.85	37.40	37.48	37.48	45,129,126
Nov 19, 2024	37.91	38.18	37.45	37.72	37.72	52,124,855
Nov 18, 2024	38.05	38.66	37.80	37.90	37.90	76,344,807
Nov 15, 2024	38.08	38.57	37.81	37.82	37.82	69,927,688
Nov 14, 2024	37.66	38.48	37.53	38.06	38.06	67,644,030
Nov 13, 2024	37.59	37.98	37.51	37.82	37.82	48,530,440
Nov 12, 2024	38.19	38.84	37.51	37.59	37.59	89,328,928
Nov 11, 2024	38.30	38.70	37.89	38.33	38.33	70,314,555
Nov 8, 2024	39.68	39.85	38.75	38.80	38.80	74,536,846
Nov 7, 2024	38.42	39.58	38.38	39.57	39.57	74,347,218
Nov 6, 2024	39.00	39.08	38.15	38.56	38.56	64,833,629
Nov 5, 2024	38.43	39.10	38.40	39.08	39.08	62,874,476
Nov 4, 2024	38.10	38.75	37.41	38.75	38.75	64,661,209
Nov 1, 2024	37.44	38.30	37.38	38.01	38.01	70,310,211
Oct 31, 2024	37.80	37.99	36.91	37.36	37.36	85,039,251
Oct 30, 2024	38.51	38.90	37.61	37.88	37.88	70,340,828
Oct 29, 2024	38.60	39.10	38.41	38.60	38.60	51,468,161
Oct 28, 2024	39.01	39.10	38.28	38.52	38.52	66,464,094
Oct 25, 2024	39.25	39.49	39.06	39.10	39.10	44,793,119
Oct 24, 2024	39.55	39.68	39.14	39.31	39.31	33,631,220
Oct 23, 2024	39.06	39.94	39.02	39.66	39.66	62,709,968
Oct 22, 2024	38.84	39.60	38.75	39.17	39.17	60,052,610
Oct 21, 2024	39.15	39.15	38.50	38.85	38.85	71,753,946
Oct 18, 2024	38.51	39.43	38.21	39.05	39.05	92,819,433
Oct 17, 2024	39.53	39.79	38.49	38.49	38.49	84,892,228
Oct 16, 2024	38.15	39.50	38.13	39.50	39.50	101,254,815
Oct 15, 2024	39.17	39.99	38.50	38.50	38.50	95,597,653
Oct 14, 2024	39.01	39.80	38.69	39.33	39.33	129,293,839
Oct 11, 2024	38.73	39.22	38.03	38.43	38.43	90,347,580
Oct 10, 2024	37.40	39.50	37.40	38.73	38.73	143,329,841
Oct 9, 2024	39.70	39.72	37.01	37.01	37.01	185,593,210
Oct 8, 2024	41.37	41.37	38.82	40.00	40.00	297,303,868
Sep 30, 2024	36.35	38.00	35.92	37.61	37.61	256,101,260
Sep 27, 2024	36.11	36.50	34.91	35.63	35.63	74,545,782
Sep 26, 2024	34.16	35.38	33.91	35.38	35.38	174,532,999
Sep 25, 2024	33.85	34.49	33.70	34.15	34.15	185,624,279
Sep 24, 2024	31.68	33.14	31.67	33.13	33.13	136,121,800
Sep 23, 2024	30.85	31.49	30.84	31.39	31.39	34,460,872
Sep 20, 2024	30.82	31.11	30.66	30.94	30.94	48,741,755
Sep 19, 2024	31.20	31.23	30.63	30.82	30.82	45,119,126
Sep 18, 2024	30.61	31.20	30.61	31.11	31.11	41,854,027
Sep 13, 2024	30.28	30.90	30.00	30.60	30.60	49,597,443
Sep 12, 2024	30.10	30.50	29.94	30.23	30.23	41,026,697
Sep 11, 2024	30.14	30.20	29.93	30.08	30.08	41,579,376
Sep 10, 2024	30.25	30.43	29.94	30.19	30.19	47,602,357
Sep 9, 2024	30.98	30.99	30.04	30.24	30.24	87,107,347
Sep 6, 2024	31.25	31.74	31.20	31.25	31.25	38,318,214
Sep 5, 2024	31.36	31.44	30.90	31.20	31.20	54,206,345
Sep 4, 2024	31.53	31.93	31.35	31.36	31.36	38,052,590
Sep 3, 2024	32.01	32.08	31.40	31.62	31.62	50,575,188
Sep 2, 2024	32.00	32.38	31.84	31.93	31.93	55,802,065
Aug 30, 2024	32.80	33.11	32.12	32.15	32.15	111,222,983
Aug 29, 2024	33.59	33.77	32.90	32.93	32.93	51,638,782
Aug 28, 2024	33.83	33.98	33.44	33.68	33.68	41,523,208
Aug 27, 2024	33.77	33.94	33.53	33.70	33.70	38,720,857
Aug 26, 2024	33.70	33.84	33.47	33.77	33.77	35,117,460
Aug 23, 2024	33.27	33.85	33.07	33.70	33.70	46,558,726
Aug 22, 2024	33.28	33.55	33.18	33.30	33.30	38,286,399
Aug 21, 2024	33.30	33.43	32.82	33.24	33.24	37,810,105
Aug 20, 2024	33.45	33.60	33.16	33.48	33.48	42,372,873
Aug 19, 2024	33.25	33.50	33.03	33.42	33.42	42,284,342
Aug 16, 2024	32.75	33.25	32.72	33.15	33.15	41,850,302
Aug 15, 2024	31.85	32.92	31.65	32.76	32.76	73,978,983
Aug 14, 2024	31.90	32.14	31.81	31.86	31.86	28,244,610
Aug 13, 2024	32.10	32.23	31.76	31.94	31.94	28,237,769
Aug 12, 2024	32.30	32.34	31.93	32.12	32.12	31,894,321
Aug 9, 2024	31.97	32.58	31.81	32.33	32.33	48,274,847
Aug 8, 2024	31.61	31.98	31.38	31.93	31.93	39,459,978
Aug 7, 2024	31.73	31.90	31.55	31.58	31.58	39,073,173
Aug 6, 2024	32.36	32.39	31.51	31.70	31.70	51,438,864
Aug 5, 2024	32.20	32.52	32.05	32.10	32.10	58,441,984
Aug 2, 2024	32.42	32.60	32.23	32.28	32.28	38,613,024
Aug 1, 2024	32.73	32.85	32.27	32.71	32.71	40,913,881
Jul 31, 2024	32.42	33.00	32.25	32.73	32.73	59,536,965
Jul 30, 2024	32.40	32.59	32.15	32.42	32.42	39,078,161
Jul 29, 2024	32.38	32.65	32.20	32.45	32.45	41,347,533
Jul 26, 2024	32.80	33.04	32.11	32.37	32.37	60,146,167
Jul 25, 2024	33.22	33.32	32.37	32.83	32.83	76,207,854
Jul 24, 2024	33.45	33.58	33.03	33.18	33.18	48,245,294
Jul 23, 2024	33.34	33.71	33.23	33.34	33.34	53,875,468
Jul 22, 2024	34.17	34.17	33.09	33.34	33.34	80,820,577
Jul 19, 2024	34.00	34.30	33.59	34.25	34.25	81,007,218
Jul 18, 2024	34.07	34.25	33.76	34.09	34.09	59,862,717
Jul 17, 2024	33.70	34.19	33.65	34.07	34.07	57,795,422
Jul 16, 2024	33.76	33.89	33.46	33.79	33.79	45,579,255
Jul 15, 2024	34.00	34.05	33.72	33.78	33.78	47,460,366
Jul 12, 2024	33.01	34.08	33.01	34.00	34.00	94,490,425
Jul 11, 2024	1.972 Dividend
Jul 11, 2024	33.08	33.13	32.79	32.90	32.90	73,238,896
Jul 10, 2024	34.47	35.00	34.45	34.68	32.71	72,631,424
Jul 9, 2024	33.99	34.55	33.72	34.47	32.51	62,103,701
Jul 8, 2024	33.85	34.23	33.71	33.99	32.06	54,573,002
Jul 5, 2024	34.71	34.71	34.71	34.71	32.74	-
Jul 4, 2024	34.54	35.04	34.48	34.71	32.74	69,691,892
Jul 3, 2024	35.01	35.09	34.31	34.46	32.50	69,137,270
Jul 2, 2024	34.38	35.25	34.36	35.08	33.09	86,877,071
Jul 1, 2024	34.19	34.40	33.95	34.36	32.41	47,223,865
Jun 28, 2024	34.20	34.48	34.04	34.19	32.25	52,574,940
Jun 27, 2024	33.96	34.34	33.83	34.26	32.31	55,517,260
Jun 26, 2024	34.18	34.36	33.95	34.06	32.12	45,263,801
Jun 25, 2024	34.07	34.47	33.97	34.30	32.35	63,816,020
Jun 24, 2024	33.79	34.22	33.49	34.07	32.13	69,258,954
Jun 21, 2024	33.88	34.08	33.49	33.70	31.78	52,396,280
Jun 20, 2024	34.16	34.23	33.90	34.01	32.08	39,246,667
Jun 19, 2024	33.71	34.40	33.66	34.15	32.21	58,593,722
Jun 18, 2024	33.86	34.30	33.62	33.71	31.79	45,367,539
Jun 17, 2024	33.60	33.80	33.39	33.73	31.81	45,768,248
Jun 14, 2024	32.82	34.02	32.82	33.81	31.89	99,167,429
Jun 13, 2024	33.20	33.22	32.72	32.82	30.95	55,018,421
Jun 12, 2024	33.35	33.36	32.95	33.09	31.21	51,138,059
Jun 11, 2024	33.78	33.97	33.12	33.36	31.46	69,044,831
Jun 7, 2024	34.05	34.25	33.65	33.99	32.06	67,826,559
Jun 6, 2024	34.09	34.20	33.78	34.00	32.07	67,724,066
Jun 5, 2024	34.68	34.70	33.89	33.99	32.06	69,104,122
Jun 4, 2024	34.15	34.68	34.10	34.54	32.58	53,378,842
Jun 3, 2024	34.22	34.38	33.92	34.15	32.21	60,811,135
May 31, 2024	34.53	34.60	34.28	34.28	32.33	50,893,248
May 30, 2024	34.45	34.90	34.18	34.34	32.39	55,924,484
May 29, 2024	34.75	35.06	34.46	34.57	32.60	49,104,118
May 28, 2024	35.10	35.33	34.72	34.83	32.85	47,619,058
May 27, 2024	34.85	35.21	34.75	35.14	33.14	57,093,814
May 24, 2024	35.30	35.48	34.66	34.74	32.76	87,044,000
May 23, 2024	35.90	36.01	35.32	35.50	33.48	92,458,495
May 22, 2024	36.22	36.38	35.76	36.06	34.01	66,447,739
May 21, 2024	36.36	36.52	36.13	36.24	34.18	44,599,944
May 20, 2024	36.85	37.00	36.09	36.38	34.31	91,425,000
May 17, 2024	36.30	36.90	36.06	36.85	34.75	91,687,944
May 16, 2024	35.08	36.45	35.00	36.25	34.19	129,147,553
May 15, 2024	35.33	35.44	34.69	35.05	33.06	67,494,406
May 14, 2024	35.89	36.13	35.20	35.34	33.33	68,777,884
May 13, 2024	35.44	36.07	35.33	35.91	33.87	74,780,026
May 10, 2024	34.84	35.85	34.80	35.62	33.59	94,036,570
May 9, 2024	34.60	34.93	34.60	34.84	32.86	51,239,131
May 8, 2024	34.82	34.96	34.55	34.57	32.60	41,286,158
May 7, 2024	34.88	34.95	34.63	34.87	32.89	47,384,857
May 6, 2024	35.10	35.36	34.72	34.88	32.90	100,070,494
Apr 30, 2024	34.40	34.58	34.05	34.31	32.36	86,804,180
Apr 29, 2024	34.40	35.16	34.20	34.88	32.90	81,806,412
Apr 26, 2024	34.40	34.87	34.22	34.48	32.52	95,489,883
Apr 25, 2024	33.44	34.40	33.38	34.40	32.44	91,948,180
Apr 24, 2024	33.38	33.55	33.10	33.46	31.56	44,338,353
Apr 23, 2024	33.30	33.82	33.23	33.38	31.48	51,245,244
Apr 22, 2024	33.78	34.19	33.05	33.34	31.44	60,753,507
Apr 19, 2024	33.56	33.84	33.42	33.62	31.71	54,038,350
Apr 18, 2024	33.26	34.10	33.19	33.65	31.74	100,657,401

0011.HK HANG SENG BANK

99.750

+0.30%

600016.SS MINSHENG BANK

4.0200

0.00%

600000.SS PU DEV BANK

10.81

+0.56%

601818.SS China Everbright Bank Company Limited

3.8100

-0.26%

DEVL.DU DBS Group Holdings Ltd

27.51

+1.66%

0HBC.IL Intesa Sanpaolo S.p.A.

4.3563

-0.52%

601998.SS China CITIC Bank Corporation Limited

7.40

-0.13%

CRIN.BE UniCredit SpA

49.85

-1.42%

601229.SS Bank of Shanghai Co., Ltd.

10.59

+0.95%

600919.SS Bank of Jiangsu Co., Ltd.

9.87

+0.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CMB (600036.SS)

Related Tickers