China Merchants Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	42.20	42.25	41.30	41.58	41.58	-1.35%	111,572,600
Jan 7, 2026	42.75	43.02	42.14	42.15	42.15	-1.36%	88,055,952
Jan 6, 2026	42.45	42.79	42.09	42.73	42.73	0.90%	92,371,480
Jan 5, 2026	42.48	42.80	42.27	42.35	42.35	0.59%	84,082,960
Dec 31, 2025	42.24	42.33	41.92	42.10	42.10	-0.43%	55,414,230
Dec 30, 2025	41.90	42.48	41.78	42.28	42.28	0.98%	83,478,290
Dec 29, 2025	41.66	41.93	41.42	41.87	41.87	0.41%	68,255,100
Dec 26, 2025	41.79	41.88	41.62	41.70	41.70	-0.19%	50,880,950
Dec 25, 2025	41.93	42.08	41.70	41.78	41.78	-0.12%	49,921,350
Dec 24, 2025	41.93	41.99	41.55	41.83	41.83	-0.19%	53,630,520
Dec 23, 2025	41.74	42.04	41.66	41.91	41.91	0.34%	60,651,010
Dec 22, 2025	42.08	42.13	41.71	41.77	41.77	-0.52%	52,473,980
Dec 19, 2025	42.37	42.48	41.91	41.99	41.99	-0.90%	57,382,340
Dec 18, 2025	41.54	42.42	41.40	42.37	42.37	2.05%	76,811,930
Dec 17, 2025	41.60	41.85	41.23	41.52	41.52	-0.43%	63,126,740
Dec 16, 2025	41.78	42.13	41.43	41.70	41.70	-0.24%	56,617,630
Dec 15, 2025	41.74	42.28	41.63	41.80	41.80	0.14%	56,266,550
Dec 12, 2025	41.75	41.83	41.48	41.74	41.74	0.14%	71,762,547
Dec 11, 2025	41.86	42.05	41.41	41.68	41.68	-0.05%	84,623,100
Dec 10, 2025	43.08	43.08	41.55	41.70	41.70	-3.11%	108,315,600
Dec 9, 2025	43.18	43.30	42.83	43.04	43.04	-0.32%	46,593,870
Dec 8, 2025	43.44	43.64	43.07	43.18	43.18	-0.62%	58,003,880
Dec 5, 2025	43.25	43.55	42.91	43.45	43.45	0.53%	54,890,620
Dec 4, 2025	43.05	43.42	43.01	43.22	43.22	0.49%	36,120,746
Dec 3, 2025	43.27	43.58	43.00	43.01	43.01	-0.85%	46,895,970
Dec 2, 2025	43.44	43.65	43.22	43.38	43.38	-0.14%	40,673,490
Dec 1, 2025	43.08	43.47	42.93	43.44	43.44	1.14%	56,791,940
Nov 28, 2025	43.10	43.12	42.82	42.95	42.95	-0.56%	49,465,780
Nov 27, 2025	43.18	43.39	42.60	43.19	43.19	-0.14%	62,143,430
Nov 26, 2025	43.34	43.63	42.97	43.25	43.25	-	45,107,200
Nov 25, 2025	42.66	43.30	42.44	43.25	43.25	1.45%	66,640,940
Nov 24, 2025	43.10	43.21	42.51	42.63	42.63	-0.86%	67,854,880
Nov 21, 2025	43.24	43.55	42.76	43.00	43.00	-0.53%	79,126,400
Nov 20, 2025	43.22	43.79	43.05	43.23	43.23	0.02%	58,585,150
Nov 19, 2025	42.88	43.50	42.80	43.22	43.22	0.79%	51,169,630
Nov 18, 2025	42.56	42.91	42.44	42.88	42.88	0.54%	51,743,920
Nov 17, 2025	43.10	43.20	42.50	42.65	42.65	-1.39%	61,067,440
Nov 14, 2025	43.24	43.59	43.18	43.25	43.25	0.09%	51,820,950
Nov 13, 2025	42.97	43.30	42.74	43.21	43.21	0.65%	58,798,000
Nov 12, 2025	43.12	43.36	42.93	42.93	42.93	-0.07%	58,792,870
Nov 11, 2025	42.69	43.04	42.52	42.96	42.96	0.56%	54,467,060
Nov 10, 2025	42.45	42.88	42.28	42.72	42.72	0.49%	53,236,870
Nov 7, 2025	42.40	42.72	42.28	42.51	42.51	0.40%	59,319,110
Nov 6, 2025	42.65	42.89	42.31	42.34	42.34	-1.07%	87,197,270
Nov 5, 2025	43.10	43.47	42.75	42.80	42.80	-0.49%	73,171,370
Nov 4, 2025	41.84	43.11	41.81	43.01	43.01	2.92%	134,003,500
Nov 3, 2025	41.14	41.97	41.06	41.79	41.79	2.20%	92,198,060
Oct 31, 2025	41.26	41.30	40.84	40.89	40.89	-0.75%	70,260,700
Oct 30, 2025	40.80	41.36	40.73	41.20	41.20	1.05%	113,153,800
Oct 29, 2025	41.53	41.53	40.69	40.77	40.77	-2.00%	91,098,760