China Railway Construction Corporation Limited (SHA:601186)
China
· Delayed Price · Currency is CNY 7.80
+0.02 (0.26%)
Sep 26, 2025, 3:00 PM CST
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.78 | 7.84 | 7.75 | 7.80 | 7.80 | 0.26% | 36,741,258 |
| Sep 25, 2025 | 7.86 | 7.87 | 7.78 | 7.78 | 7.78 | -1.14% | 47,293,501 |
| Sep 24, 2025 | 7.88 | 7.91 | 7.83 | 7.87 | 7.87 | -0.63% | 44,357,574 |
| 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% | 38,756,823 |
| Sep 19, 2025 | 7.92 | 7.95 | 7.90 | 7.93 | 7.93 | 0.13% | 30,995,072 |
| Sep 18, 2025 | 8.04 | 8.05 | 7.89 | 7.92 | 7.92 | -1.74% | 54,365,889 |
| Sep 17, 2025 | 8.01 | 8.07 | 7.97 | 8.06 | 8.06 | 0.50% | 43,050,955 |
| Sep 16, 2025 | 8.02 | 8.03 | 7.97 | 8.02 | 8.02 | - | 28,579,100 |
| Sep 15, 2025 | 8.02 | 8.05 | 7.98 | 8.02 | 8.02 | - | 32,979,867 |
| Sep 12, 2025 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | - | 50,546,174 |
| Sep 11, 2025 | 7.95 | 8.02 | 7.94 | 8.02 | 8.02 | 0.63% | 39,362,891 |
| Sep 10, 2025 | 8.00 | 8.01 | 7.94 | 7.97 | 7.97 | -0.38% | 23,495,994 |
| Sep 9, 2025 | 8.03 | 8.04 | 7.96 | 8.00 | 8.00 | -0.37% | 28,938,296 |
| Sep 8, 2025 | 7.96 | 8.04 | 7.94 | 8.03 | 8.03 | 0.75% | 39,197,815 |
| Sep 5, 2025 | 7.94 | 7.99 | 7.90 | 7.97 | 7.97 | 0.38% | 37,233,678 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.89 | 7.94 | 7.94 | -0.63% | 48,653,541 |
| Sep 3, 2025 | 8.07 | 8.09 | 7.95 | 7.99 | 7.99 | -0.99% | 49,329,829 |
| Sep 2, 2025 | 8.07 | 8.10 | 8.03 | 8.07 | 8.07 | -0.25% | 54,700,852 |
| Sep 1, 2025 | 8.12 | 8.14 | 8.07 | 8.09 | 8.09 | -0.49% | 49,948,547 |
| Aug 29, 2025 | 8.15 | 8.26 | 8.12 | 8.13 | 8.13 | - | 62,686,415 |
| Aug 28, 2025 | 8.10 | 8.15 | 8.03 | 8.13 | 8.13 | 0.25% | 61,279,281 |
| Aug 27, 2025 | 8.27 | 8.28 | 8.11 | 8.11 | 8.11 | -1.82% | 77,111,875 |
| Aug 26, 2025 | 8.30 | 8.30 | 8.25 | 8.26 | 8.26 | -0.72% | 52,947,345 |
| Aug 25, 2025 | 8.23 | 8.33 | 8.22 | 8.32 | 8.32 | 1.09% | 96,452,937 |
| Aug 22, 2025 | 8.17 | 8.23 | 8.12 | 8.23 | 8.23 | 0.61% | 69,549,676 |
| Aug 21, 2025 | 8.13 | 8.22 | 8.12 | 8.18 | 8.18 | 0.86% | 87,529,933 |
| Aug 20, 2025 | 8.07 | 8.11 | 8.04 | 8.11 | 8.11 | 0.25% | 48,760,038 |
| Aug 19, 2025 | 8.12 | 8.14 | 8.07 | 8.09 | 8.09 | -0.25% | 61,931,562 |
| Aug 18, 2025 | 8.10 | 8.16 | 8.09 | 8.11 | 8.11 | 0.25% | 66,086,159 |
| Aug 15, 2025 | 8.07 | 8.12 | 8.07 | 8.09 | 8.09 | - | 52,989,110 |
| Aug 14, 2025 | 8.17 | 8.21 | 8.08 | 8.09 | 8.09 | -0.98% | 57,156,535 |
| Aug 13, 2025 | 8.20 | 8.23 | 8.16 | 8.17 | 8.17 | -0.37% | 54,001,528 |
| Aug 12, 2025 | 8.23 | 8.26 | 8.17 | 8.20 | 8.20 | -0.36% | 50,359,849 |
| Aug 11, 2025 | 8.34 | 8.37 | 8.22 | 8.23 | 8.23 | 0.24% | 75,790,002 |
| Aug 8, 2025 | 8.10 | 8.21 | 8.07 | 8.21 | 8.21 | 1.36% | 59,848,304 |
| Aug 7, 2025 | 8.12 | 8.15 | 8.09 | 8.10 | 8.10 | - | 29,846,342 |
| Aug 6, 2025 | 8.12 | 8.12 | 8.07 | 8.10 | 8.10 | -0.25% | 28,446,687 |
| Aug 5, 2025 | 8.09 | 8.12 | 8.07 | 8.12 | 8.12 | 0.50% | 27,878,626 |
| Aug 4, 2025 | 8.05 | 8.09 | 8.04 | 8.08 | 8.08 | 0.25% | 26,302,508 |
| Aug 1, 2025 | 8.05 | 8.08 | 8.04 | 8.06 | 8.06 | - | 27,931,130 |
| Jul 31, 2025 | 8.16 | 8.18 | 8.04 | 8.06 | 8.06 | -1.47% | 65,780,619 |
| Jul 30, 2025 | 8.17 | 8.24 | 8.15 | 8.18 | 8.18 | - | 54,565,032 |
| Jul 29, 2025 | 8.21 | 8.23 | 8.14 | 8.18 | 8.18 | -0.49% | 63,131,021 |
| Jul 28, 2025 | 8.26 | 8.27 | 8.21 | 8.22 | 8.22 | -0.48% | 54,345,492 |
| Jul 25, 2025 | 8.43 | 8.44 | 8.24 | 8.26 | 8.26 | -2.36% | 123,018,496 |
| Jul 24, 2025 | 8.43 | 8.51 | 8.33 | 8.46 | 8.46 | 0.36% | 134,206,204 |
| Jul 23, 2025 | 8.93 | 8.93 | 8.42 | 8.43 | 8.43 | -4.31% | 228,809,340 |
| Jul 22, 2025 | 8.48 | 8.81 | 8.26 | 8.81 | 8.81 | 1.73% | 292,397,833 |
| Jul 21, 2025 | 8.55 | 8.67 | 8.46 | 8.66 | 8.36 | 3.96% | 192,743,477 |