Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

34.88

+0.57

(+1.66%)

At close: 03:00PM CST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	35.10	35.36	34.72	34.88	34.88	100,070,494
30 Apr 2024	34.40	34.58	34.05	34.31	34.31	86,804,180
29 Apr 2024	34.40	35.16	34.20	34.88	34.88	81,806,412
26 Apr 2024	34.40	34.87	34.22	34.48	34.48	95,489,883
25 Apr 2024	33.44	34.40	33.38	34.40	34.40	91,948,180
24 Apr 2024	33.38	33.55	33.10	33.46	33.46	44,338,353
23 Apr 2024	33.30	33.82	33.23	33.38	33.38	51,245,244
22 Apr 2024	33.78	34.19	33.05	33.34	33.34	60,753,507
19 Apr 2024	33.56	33.84	33.42	33.62	33.62	54,038,350
18 Apr 2024	33.26	34.10	33.19	33.65	33.65	100,657,401
17 Apr 2024	32.69	33.49	32.47	33.30	33.30	94,821,196
16 Apr 2024	32.71	32.97	32.45	32.75	32.75	74,155,610
15 Apr 2024	32.10	33.00	32.09	32.83	32.83	76,464,473
12 Apr 2024	32.28	32.47	32.06	32.12	32.12	47,820,414
11 Apr 2024	32.31	32.42	32.13	32.30	32.30	44,374,773
10 Apr 2024	32.19	32.68	32.19	32.49	32.49	50,401,372
09 Apr 2024	32.50	32.63	32.31	32.31	32.31	38,477,207
08 Apr 2024	32.24	32.56	32.03	32.40	32.40	47,729,123
03 Apr 2024	32.54	32.63	32.23	32.23	32.23	49,808,163
02 Apr 2024	32.70	32.92	32.44	32.55	32.55	53,661,899
01 Apr 2024	32.18	32.85	32.18	32.64	32.64	57,015,232
29 Mar 2024	32.10	32.64	32.07	32.20	32.20	30,480,176
28 Mar 2024	32.34	32.50	32.07	32.18	32.18	69,474,492
27 Mar 2024	32.29	32.65	32.21	32.30	32.30	78,208,488
26 Mar 2024	31.80	32.66	31.73	32.40	32.40	124,430,791
25 Mar 2024	31.11	31.51	30.92	31.35	31.35	48,375,902
22 Mar 2024	31.53	31.55	30.90	31.20	31.20	55,287,852
21 Mar 2024	31.17	31.76	31.05	31.55	31.55	64,676,108
20 Mar 2024	30.80	31.20	30.66	31.18	31.18	49,827,225
19 Mar 2024	31.10	31.11	30.73	30.80	30.80	54,702,530
18 Mar 2024	31.15	31.34	31.00	31.13	31.13	46,189,770
15 Mar 2024	31.24	31.42	31.00	31.18	31.18	52,078,063
14 Mar 2024	31.46	31.72	31.16	31.25	31.25	50,817,498
13 Mar 2024	31.96	31.99	31.43	31.52	31.52	46,938,714
12 Mar 2024	31.42	32.15	31.28	31.95	31.95	76,925,375
11 Mar 2024	31.55	31.75	31.20	31.48	31.48	73,853,794
08 Mar 2024	31.89	32.01	31.55	31.67	31.67	44,107,117
07 Mar 2024	31.87	32.13	31.78	32.00	32.00	51,949,197
06 Mar 2024	32.14	32.26	31.87	31.87	31.87	51,610,177
05 Mar 2024	31.42	32.21	31.31	32.18	32.18	89,402,867
04 Mar 2024	31.76	31.87	31.47	31.52	31.52	59,135,015
01 Mar 2024	31.92	32.08	31.75	31.94	31.94	42,717,392
29 Feb 2024	31.89	32.20	31.85	32.04	32.04	49,892,829
28 Feb 2024	32.29	32.29	31.60	32.02	32.02	68,370,752
27 Feb 2024	32.24	32.40	31.99	32.18	32.18	54,349,154
26 Feb 2024	32.86	33.06	32.08	32.25	32.25	66,639,018
23 Feb 2024	32.81	33.40	32.62	32.95	32.95	63,984,872
22 Feb 2024	32.81	32.95	32.39	32.80	32.80	75,276,038
21 Feb 2024	31.40	33.39	31.35	33.00	33.00	152,865,612
20 Feb 2024	31.62	31.62	31.29	31.40	31.40	60,640,469
19 Feb 2024	31.99	31.99	31.41	31.62	31.62	87,549,010
08 Feb 2024	31.31	31.45	31.02	31.40	31.40	87,300,436
07 Feb 2024	31.42	31.48	30.81	31.31	31.31	111,051,058
06 Feb 2024	30.71	31.35	30.60	31.33	31.33	106,215,843
05 Feb 2024	30.23	30.95	30.06	30.71	30.71	106,397,881
02 Feb 2024	30.45	30.66	29.64	30.23	30.23	98,729,165
01 Feb 2024	30.67	30.84	30.20	30.42	30.42	85,970,009
31 Jan 2024	30.92	31.19	30.59	30.71	30.71	80,894,928
30 Jan 2024	31.20	31.50	30.78	31.00	31.00	74,399,913
29 Jan 2024	31.20	31.60	31.17	31.35	31.35	83,882,433
26 Jan 2024	30.92	31.35	30.66	31.12	31.12	100,991,578
25 Jan 2024	30.31	31.00	30.18	30.90	30.90	123,450,922
24 Jan 2024	30.15	30.29	29.38	30.09	30.09	97,489,239
23 Jan 2024	30.01	30.35	29.80	29.99	29.99	88,605,552
22 Jan 2024	29.76	30.50	29.70	30.25	30.25	154,970,267
19 Jan 2024	29.37	29.90	29.14	29.73	29.73	96,861,623
18 Jan 2024	28.94	29.68	28.60	29.58	29.58	129,512,645
17 Jan 2024	29.12	29.58	29.03	29.19	29.19	130,860,146
16 Jan 2024	28.63	29.13	28.60	29.13	29.13	85,344,024
15 Jan 2024	28.50	28.94	28.37	28.77	28.77	48,245,229
12 Jan 2024	28.26	28.78	28.26	28.54	28.54	57,783,201
11 Jan 2024	28.00	28.57	27.85	28.38	28.38	73,531,826
10 Jan 2024	28.02	28.35	28.02	28.05	28.05	45,364,048
09 Jan 2024	28.12	28.28	27.90	28.17	28.17	55,866,306
08 Jan 2024	28.17	28.59	27.95	28.13	28.13	81,682,070
05 Jan 2024	27.75	28.78	27.62	28.29	28.29	119,063,315
04 Jan 2024	27.76	27.83	27.36	27.81	27.81	63,710,249
03 Jan 2024	27.58	27.84	27.52	27.77	27.77	43,395,588
02 Jan 2024	27.95	27.96	27.56	27.58	27.58	54,219,480
29 Dec 2023	27.90	28.05	27.77	27.82	27.82	65,577,345
28 Dec 2023	27.25	28.13	27.25	27.99	27.99	106,106,285
27 Dec 2023	27.33	27.37	27.05	27.30	27.30	41,063,687
26 Dec 2023	27.49	27.49	27.16	27.27	27.27	36,525,708
25 Dec 2023	27.60	27.72	27.42	27.53	27.53	41,903,386
22 Dec 2023	27.78	27.85	27.41	27.61	27.61	62,364,372
21 Dec 2023	26.98	27.75	26.92	27.71	27.71	75,910,481
20 Dec 2023	27.31	27.41	27.06	27.06	27.06	53,112,808
19 Dec 2023	27.20	27.35	27.02	27.29	27.29	37,657,373
18 Dec 2023	27.00	27.38	26.90	27.28	27.28	47,716,425
15 Dec 2023	27.47	28.05	27.20	27.23	27.23	98,068,659
14 Dec 2023	27.44	27.64	27.03	27.03	27.03	44,526,808
13 Dec 2023	27.92	27.92	27.20	27.22	27.22	67,123,932
12 Dec 2023	27.70	28.07	27.61	28.05	28.05	50,420,111
11 Dec 2023	27.25	27.85	26.90	27.76	27.76	75,808,597
08 Dec 2023	27.70	27.95	27.50	27.50	27.50	53,349,765
07 Dec 2023	27.77	27.94	27.29	27.81	27.81	59,496,698
06 Dec 2023	27.56	27.96	27.45	27.76	27.76	61,125,926
05 Dec 2023	28.06	28.07	27.50	27.51	27.51	61,890,167
04 Dec 2023	28.27	28.46	28.02	28.08	28.08	55,787,830
01 Dec 2023	28.72	28.74	28.07	28.26	28.26	88,273,644
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1674+0.0022(+0.19%)

GBP/USD1.2579+0.0032(+0.26%)

Bitcoin GBP51,970.58+1,402.30(+2.77%)

Meet one of the UK’s largest unknown start-ups

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

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1674
+0.0022(+0.19%)

GBP/USD
1.2579
+0.0032(+0.26%)

Bitcoin GBP
51,970.58
+1,402.30(+2.77%)