China Everbright BANK
光大银行 SH601818 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
3.04
+0.03
(+1.00%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.01
High
3.05
Low
3.01
Prev close
3.01
Amplitude
1.33%
Volume
177.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.01
MA10
3.02
MA20
3.03
MA60
3.05
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.01 | 3.05 | 3.01 | 3.04 | 178M |
| 2 | 2026-09-29 | 2.99 | 3.02 | 2.98 | 3.01 | 131M |
| 3 | 2026-09-28 | 3.00 | 3.01 | 2.98 | 2.99 | 130M |
| 4 | 2026-09-24 | 3.00 | 3.02 | 2.99 | 3.00 | 94M |
| 5 | 2026-09-23 | 3.01 | 3.02 | 3.00 | 3.00 | 109M |
| 6 | 2026-09-22 | 3.01 | 3.02 | 3.00 | 3.01 | 100M |
| 7 | 2026-09-21 | 3.02 | 3.03 | 2.99 | 3.02 | 167M |
| 8 | 2026-09-18 | 3.05 | 3.05 | 3.02 | 3.02 | 147M |
| 9 | 2026-09-17 | 3.05 | 3.07 | 3.03 | 3.05 | 161M |
| 10 | 2026-09-16 | 3.03 | 3.06 | 3.01 | 3.05 | 207M |
| 11 | 2026-09-15 | 3.04 | 3.05 | 3.03 | 3.03 | 150M |
| 12 | 2026-09-14 | 3.02 | 3.05 | 3.02 | 3.05 | 180M |
52W
Data range
2.80
32.2%
3.55
High/low over the last 250 trading days, and where the price sits.
← Stocks