UK markets closed

Everbright Securities Company Limited (601788.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.78-0.11 (-0.69%)
At close: 03:00PM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202416.0416.0515.7715.7815.7819,521,321
30 May 202415.7815.9515.7415.8915.8917,314,155
29 May 202415.9016.1115.8415.9415.9416,510,092
28 May 202416.0716.2315.8815.9015.9021,674,056
27 May 202416.0016.1915.8716.1616.1625,493,107
24 May 202416.2516.3615.9616.0016.0038,800,465
23 May 202416.7317.0516.4216.4216.4246,500,419
22 May 202416.5217.0516.4716.8316.8359,610,173
21 May 202416.5316.7116.4816.5516.5528,105,294
20 May 202416.2217.1816.2216.7116.7171,220,895
17 May 202416.0516.2815.9516.2716.2725,021,334
16 May 202416.2016.2916.0416.0616.0626,965,624
15 May 202416.7116.7816.1616.1916.1945,355,777
14 May 202416.7816.7916.5816.7416.7429,427,956
13 May 202416.4716.9116.3316.7816.7844,669,551
10 May 202416.4916.6016.3816.5316.5324,150,048
09 May 202416.3216.5516.3016.4516.4519,455,728
08 May 202416.5416.6016.3316.3716.3721,060,115
07 May 202416.5916.7316.5116.6016.6024,321,980
06 May 202416.7516.8716.5416.6616.6640,872,770
30 Apr 202416.6016.7916.4716.5616.5642,276,276
29 Apr 202416.5016.8516.3816.6216.6271,460,741
26 Apr 202416.0016.6715.7516.5316.5383,295,475
25 Apr 202415.6115.6715.4415.5615.5616,521,427
24 Apr 202415.6015.7315.5515.6815.6819,563,305
23 Apr 202415.5115.6915.5115.6115.6118,660,634
22 Apr 202415.5915.9115.4515.5015.5025,515,109
19 Apr 202415.6615.8315.6315.6815.6823,355,858
18 Apr 202415.5916.0615.5915.7715.7739,611,885
17 Apr 202415.3815.6915.2015.6915.6928,744,180
16 Apr 202415.6515.8215.4015.4415.4436,368,754
15 Apr 202415.2415.9615.2215.6715.6748,877,457
12 Apr 202415.4115.5015.1515.1815.1819,725,633
11 Apr 202415.3815.6015.3215.4315.4316,797,245
10 Apr 202415.7815.7915.3515.4215.4227,631,811
09 Apr 202415.8515.9015.6515.7515.7518,587,197
08 Apr 202416.0216.0815.6115.8115.8130,895,587
03 Apr 202416.3716.4516.1816.2616.2621,348,683
02 Apr 202416.5516.5616.3116.3816.3823,302,498
01 Apr 202416.5416.6316.3816.5216.5229,721,687
29 Mar 202416.2116.2616.0716.3516.3514,801,786
28 Mar 202416.2516.4416.1416.2616.2626,796,197
27 Mar 202416.3816.4016.0516.0816.0823,333,405
26 Mar 202416.3316.4516.2716.4416.4423,579,445
25 Mar 202416.5516.7316.3116.3316.3347,193,473
22 Mar 202416.9917.1916.7816.8316.8353,285,149
21 Mar 202417.0217.2016.8716.9816.9847,571,880
20 Mar 202416.8217.0016.7316.9216.9232,789,125
19 Mar 202416.9417.0316.8116.8216.8234,212,882
18 Mar 202416.8017.2716.7317.0317.0367,679,269
15 Mar 202416.5416.7016.4516.6916.6932,838,474
14 Mar 202416.7016.8916.4116.5516.5546,089,833
13 Mar 202416.9716.9916.7316.8016.8038,232,874
12 Mar 202417.1017.1716.8617.0417.0448,599,695
11 Mar 202416.8417.0516.8117.0517.0555,237,297
08 Mar 202416.7016.7616.5316.7016.7031,793,575
07 Mar 202416.7017.1116.6316.7016.7052,444,594
06 Mar 202416.6817.2816.6316.8516.8566,258,403
05 Mar 202416.6816.7816.5316.6316.6334,489,662
04 Mar 202417.0017.0216.6916.7916.7938,227,256
01 Mar 202416.8817.1316.7917.0317.0358,078,811
29 Feb 202416.3916.8916.3916.8916.8961,990,693
28 Feb 202417.2317.5416.5016.5116.51101,024,441
27 Feb 202416.8417.1716.7917.1717.1761,444,491
26 Feb 202416.9017.1816.8616.9116.9158,909,874
23 Feb 202417.2517.3816.9717.0417.0496,171,450
22 Feb 202416.1817.7816.1517.2617.26133,845,422
21 Feb 202416.1416.7916.1016.2816.2893,260,286
20 Feb 202415.7716.7715.7516.4016.4081,493,641
19 Feb 202415.8615.9015.3515.9015.9048,689,395
08 Feb 202416.1316.3115.8516.0016.0059,540,984
07 Feb 202415.9316.2015.7315.8915.8973,136,272
06 Feb 202415.1816.4015.0216.1716.17101,649,033
05 Feb 202414.9516.6014.7015.6215.62125,686,594
02 Feb 202415.3515.4614.6015.1215.1266,932,904
01 Feb 202415.5015.7315.1615.3515.3549,033,682
31 Jan 202415.6615.9415.4015.6415.6451,854,318
30 Jan 202415.6016.0415.6015.6815.6853,723,441
29 Jan 202416.0016.2415.7715.8215.8265,824,355
26 Jan 202415.8016.5515.8016.1516.1599,217,177
25 Jan 202415.9916.8415.7616.1116.11152,456,631
24 Jan 202414.6015.9914.4415.9915.9991,459,526
23 Jan 202414.2514.6414.1114.5414.5422,746,517
22 Jan 202414.4414.5714.0314.2714.2726,453,909
19 Jan 202414.4814.5414.3614.4614.4615,428,603
18 Jan 202414.2514.6013.9514.5514.5531,843,703
17 Jan 202414.5714.6014.3414.3414.3414,686,707
16 Jan 202414.4114.6414.3714.6414.6419,259,767
15 Jan 202414.3914.6114.3414.4514.4512,568,953
12 Jan 202414.5114.6714.4014.4014.4012,055,828
11 Jan 202414.4014.6614.3914.5814.5815,999,363
10 Jan 202414.5714.6414.3814.4514.4512,862,879
09 Jan 202414.6414.7514.4614.5614.5616,891,061
08 Jan 202414.9315.0214.6414.6614.6621,531,233
05 Jan 202415.2015.3214.9115.0515.0520,774,712
04 Jan 202415.2815.3015.0915.2015.2012,212,894
03 Jan 202415.2115.3315.1815.2915.2912,451,987
02 Jan 202415.4315.4315.2215.2215.2216,967,017
29 Dec 202315.4015.4815.3415.4215.4217,573,587
28 Dec 202315.1915.5015.1515.4015.4029,080,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...