China Railway Construction Corporation Limited (SHA:601186)
China
· Delayed Price · Currency is CNY 7.80
+0.01 (0.13%)
Dec 5, 2025, 3:00 PM CST
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.77 | 7.82 | 7.75 | 7.80 | 7.80 | 0.13% | 24,562,730 |
| Dec 4, 2025 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.26% | 18,854,900 |
| Dec 3, 2025 | 7.79 | 7.79 | 7.75 | 7.77 | 7.77 | -0.26% | 23,949,300 |
| Dec 2, 2025 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | 0.26% | 20,752,930 |
| Dec 1, 2025 | 7.73 | 7.78 | 7.71 | 7.77 | 7.77 | 0.52% | 27,684,201 |
| Nov 28, 2025 | 7.73 | 7.74 | 7.69 | 7.73 | 7.73 | - | 18,609,070 |
| Nov 27, 2025 | 7.73 | 7.76 | 7.71 | 7.73 | 7.73 | -0.13% | 16,272,000 |
| Nov 26, 2025 | 7.76 | 7.80 | 7.74 | 7.74 | 7.74 | -0.13% | 17,214,200 |
| Nov 25, 2025 | 7.73 | 7.77 | 7.72 | 7.75 | 7.75 | 0.26% | 17,655,730 |
| Nov 24, 2025 | 7.68 | 7.77 | 7.68 | 7.73 | 7.73 | 0.39% | 34,298,100 |
| Nov 21, 2025 | 7.80 | 7.81 | 7.67 | 7.70 | 7.70 | -1.79% | 62,250,610 |
| Nov 20, 2025 | 7.86 | 7.89 | 7.83 | 7.84 | 7.84 | - | 37,588,700 |
| Nov 19, 2025 | 7.86 | 7.88 | 7.83 | 7.84 | 7.84 | -0.25% | 26,095,010 |
| Nov 18, 2025 | 7.90 | 7.91 | 7.83 | 7.86 | 7.86 | -0.63% | 32,950,310 |
| Nov 17, 2025 | 7.95 | 7.96 | 7.89 | 7.91 | 7.91 | -0.75% | 44,433,000 |
| Nov 14, 2025 | 8.00 | 8.03 | 7.96 | 7.97 | 7.97 | -0.75% | 37,764,020 |
| Nov 13, 2025 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | - | 35,062,200 |
| Nov 12, 2025 | 8.05 | 8.07 | 8.01 | 8.03 | 8.03 | -0.25% | 34,160,490 |
| Nov 11, 2025 | 8.06 | 8.07 | 8.01 | 8.05 | 8.05 | -0.12% | 30,072,920 |
| Nov 10, 2025 | 8.01 | 8.06 | 7.99 | 8.06 | 8.06 | 0.50% | 32,254,550 |
| Nov 7, 2025 | 8.00 | 8.04 | 7.99 | 8.02 | 8.02 | 0.12% | 29,375,450 |
| Nov 6, 2025 | 7.96 | 8.07 | 7.94 | 8.01 | 8.01 | 0.63% | 47,321,300 |
| Nov 5, 2025 | 7.95 | 7.98 | 7.91 | 7.96 | 7.96 | -0.13% | 32,891,300 |
| Nov 4, 2025 | 7.98 | 8.00 | 7.94 | 7.97 | 7.97 | -0.25% | 36,675,870 |
| Nov 3, 2025 | 7.96 | 8.00 | 7.94 | 7.99 | 7.99 | 0.50% | 30,757,540 |
| Oct 31, 2025 | 8.06 | 8.06 | 7.94 | 7.95 | 7.95 | -1.24% | 67,518,500 |
| Oct 30, 2025 | 8.06 | 8.13 | 8.04 | 8.05 | 8.05 | -0.12% | 47,216,140 |
| Oct 29, 2025 | 8.01 | 8.07 | 7.99 | 8.06 | 8.06 | 0.37% | 45,323,700 |
| Oct 28, 2025 | 8.15 | 8.15 | 8.02 | 8.03 | 8.03 | -1.59% | 54,223,140 |
| Oct 27, 2025 | 8.09 | 8.17 | 8.03 | 8.16 | 8.16 | 0.87% | 66,473,250 |
| Oct 24, 2025 | 8.09 | 8.11 | 8.05 | 8.09 | 8.09 | - | 41,611,850 |
| Oct 23, 2025 | 8.05 | 8.09 | 8.00 | 8.09 | 8.09 | 0.25% | 37,640,160 |
| Oct 22, 2025 | 8.09 | 8.12 | 8.05 | 8.07 | 8.07 | - | 41,120,300 |
| Oct 21, 2025 | 7.96 | 8.08 | 7.96 | 8.07 | 8.07 | 1.38% | 52,825,180 |
| Oct 20, 2025 | 8.00 | 8.02 | 7.94 | 7.96 | 7.96 | -0.38% | 35,662,800 |
| Oct 17, 2025 | 8.04 | 8.08 | 7.98 | 7.99 | 7.99 | -0.62% | 44,253,190 |
| Oct 16, 2025 | 8.06 | 8.06 | 8.01 | 8.04 | 8.04 | -0.37% | 38,212,530 |
| Oct 15, 2025 | 8.10 | 8.13 | 8.01 | 8.07 | 8.07 | -0.12% | 49,019,220 |
| Oct 14, 2025 | 8.08 | 8.13 | 8.06 | 8.08 | 8.08 | - | 54,477,900 |
| Oct 13, 2025 | 8.02 | 8.08 | 7.97 | 8.08 | 8.08 | -0.74% | 67,733,060 |
| Oct 10, 2025 | 8.01 | 8.22 | 7.98 | 8.14 | 8.14 | 1.12% | 107,128,600 |
| Oct 9, 2025 | 7.85 | 8.05 | 7.84 | 8.05 | 8.05 | 2.55% | 79,924,280 |
| Sep 30, 2025 | 7.83 | 7.88 | 7.79 | 7.85 | 7.85 | 0.38% | 34,623,830 |
| Sep 29, 2025 | 7.80 | 7.84 | 7.72 | 7.82 | 7.82 | 0.26% | 37,777,130 |
| Sep 26, 2025 | 7.78 | 7.84 | 7.75 | 7.80 | 7.80 | 0.26% | 36,741,250 |
| Sep 25, 2025 | 7.86 | 7.87 | 7.78 | 7.78 | 7.78 | -1.14% | 47,293,500 |
| Sep 24, 2025 | 7.88 | 7.91 | 7.83 | 7.87 | 7.87 | -0.63% | 44,357,570 |
| Sep 23, 2025 | 7.86 | 7.94 | 7.78 | 7.92 | 7.92 | 0.64% | 46,069,790 |
| Sep 22, 2025 | 7.92 | 7.93 | 7.84 | 7.87 | 7.87 | -0.76% | 38,756,820 |
| Sep 19, 2025 | 7.92 | 7.95 | 7.90 | 7.93 | 7.93 | 0.13% | 30,995,070 |