Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China
· Delayed Price · Currency is CNY 6.53
-0.10 (-1.51%)
At close: Dec 5, 2025
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.63 | 6.69 | 6.50 | 6.53 | 6.53 | -1.51% | 52,864,860 |
| Dec 4, 2025 | 6.66 | 6.69 | 6.60 | 6.63 | 6.63 | -0.30% | 29,213,280 |
| Dec 3, 2025 | 6.70 | 6.78 | 6.62 | 6.65 | 6.65 | -1.04% | 46,803,990 |
| Dec 2, 2025 | 6.61 | 6.76 | 6.61 | 6.72 | 6.72 | 1.20% | 53,837,002 |
| Dec 1, 2025 | 6.53 | 6.66 | 6.50 | 6.64 | 6.64 | 2.15% | 63,918,330 |
| Nov 28, 2025 | 6.54 | 6.55 | 6.48 | 6.50 | 6.50 | -0.91% | 32,078,570 |
| Nov 27, 2025 | 6.52 | 6.58 | 6.47 | 6.56 | 6.56 | 0.46% | 40,152,300 |
| Nov 26, 2025 | 6.53 | 6.59 | 6.49 | 6.53 | 6.53 | 0.15% | 35,530,180 |
| Nov 25, 2025 | 6.48 | 6.55 | 6.45 | 6.52 | 6.52 | 0.46% | 39,887,290 |
| Nov 24, 2025 | 6.55 | 6.60 | 6.44 | 6.49 | 6.49 | -0.76% | 59,823,910 |
| Nov 21, 2025 | 6.72 | 6.79 | 6.52 | 6.54 | 6.54 | -3.25% | 63,701,348 |
| Nov 20, 2025 | 6.73 | 6.89 | 6.69 | 6.76 | 6.76 | 0.60% | 48,824,900 |
| Nov 19, 2025 | 6.67 | 6.79 | 6.66 | 6.72 | 6.72 | 0.60% | 37,951,160 |
| Nov 18, 2025 | 6.84 | 6.87 | 6.66 | 6.68 | 6.68 | -2.34% | 54,779,860 |
| Nov 17, 2025 | 6.97 | 7.00 | 6.82 | 6.84 | 6.84 | -2.15% | 47,681,940 |
| Nov 14, 2025 | 6.99 | 7.11 | 6.98 | 6.99 | 6.99 | - | 33,972,390 |
| Nov 13, 2025 | 7.04 | 7.14 | 6.95 | 6.99 | 6.99 | -1.13% | 53,550,370 |
| Nov 12, 2025 | 7.01 | 7.20 | 6.98 | 7.07 | 7.07 | 1.29% | 78,681,510 |
| Nov 11, 2025 | 7.00 | 7.05 | 6.97 | 6.98 | 6.98 | -0.29% | 40,499,020 |
| Nov 10, 2025 | 6.98 | 7.08 | 6.94 | 7.00 | 7.00 | -0.14% | 63,368,260 |
| Nov 7, 2025 | 7.08 | 7.13 | 6.95 | 7.01 | 7.01 | -1.13% | 56,598,410 |
| Nov 6, 2025 | 7.09 | 7.13 | 7.00 | 7.09 | 7.09 | -0.14% | 55,896,800 |
| Nov 5, 2025 | 7.14 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 34,532,190 |
| Nov 4, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 41,177,750 |
| Nov 3, 2025 | 6.91 | 7.22 | 6.85 | 7.14 | 7.14 | 3.18% | 85,653,000 |
| Oct 31, 2025 | 6.91 | 6.98 | 6.80 | 6.92 | 6.92 | 0.58% | 49,212,450 |
| Oct 30, 2025 | 6.88 | 6.96 | 6.84 | 6.88 | 6.88 | 0.29% | 46,844,080 |
| Oct 29, 2025 | 6.90 | 6.97 | 6.71 | 6.86 | 6.86 | -1.44% | 93,047,750 |
| Oct 28, 2025 | 7.03 | 7.05 | 6.88 | 6.96 | 6.96 | -1.00% | 43,558,060 |
| Oct 27, 2025 | 6.90 | 7.06 | 6.84 | 7.03 | 7.03 | 1.44% | 65,176,370 |
| Oct 24, 2025 | 6.98 | 7.04 | 6.90 | 6.93 | 6.93 | -1.28% | 56,607,350 |
| Oct 23, 2025 | 7.07 | 7.13 | 6.95 | 7.02 | 7.02 | -0.99% | 61,428,380 |
| Oct 22, 2025 | 7.03 | 7.12 | 7.02 | 7.09 | 7.09 | 0.28% | 37,092,870 |
| Oct 21, 2025 | 7.14 | 7.18 | 7.02 | 7.07 | 7.07 | -1.12% | 62,249,480 |
| Oct 20, 2025 | 7.21 | 7.28 | 7.03 | 7.15 | 7.15 | -1.79% | 78,510,640 |
| Oct 17, 2025 | 7.28 | 7.42 | 7.22 | 7.28 | 7.28 | - | 59,651,670 |
| Oct 16, 2025 | 7.14 | 7.33 | 7.11 | 7.28 | 7.28 | 1.82% | 80,973,250 |
| Oct 15, 2025 | 7.15 | 7.23 | 7.09 | 7.15 | 7.15 | -0.14% | 90,294,160 |
| Oct 14, 2025 | 6.69 | 7.19 | 6.60 | 7.16 | 7.16 | 5.92% | 164,359,900 |
| Oct 13, 2025 | 6.43 | 6.78 | 6.40 | 6.76 | 6.76 | 4.16% | 133,613,900 |
| Oct 10, 2025 | 6.41 | 6.59 | 6.41 | 6.49 | 6.49 | 0.62% | 73,927,190 |
| Oct 9, 2025 | 6.58 | 6.58 | 6.39 | 6.45 | 6.45 | -2.12% | 65,506,930 |
| Sep 30, 2025 | 6.62 | 6.62 | 6.38 | 6.59 | 6.59 | -0.15% | 86,776,140 |
| Sep 29, 2025 | 6.46 | 6.63 | 6.40 | 6.60 | 6.60 | 2.17% | 99,495,710 |
| Sep 26, 2025 | 6.32 | 6.50 | 6.29 | 6.46 | 6.46 | 2.38% | 73,017,760 |
| Sep 25, 2025 | 6.52 | 6.54 | 6.31 | 6.31 | 6.31 | -3.52% | 78,718,830 |
| Sep 24, 2025 | 6.37 | 6.64 | 6.37 | 6.54 | 6.54 | 1.87% | 85,341,040 |
| Sep 23, 2025 | 6.26 | 6.44 | 6.17 | 6.42 | 6.42 | 2.39% | 88,135,970 |
| Sep 22, 2025 | 6.25 | 6.28 | 6.20 | 6.27 | 6.27 | 0.16% | 36,970,110 |
| Sep 19, 2025 | 6.36 | 6.38 | 6.21 | 6.26 | 6.26 | -1.42% | 49,253,610 |