Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 6.46
+0.15 (2.38%)
Sep 26, 2025, 3:00 PM CST
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.32 | 6.50 | 6.29 | 6.48 | 6.48 | 2.69% | 44,590,101 |
| 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% | 85,341,047 |
| Sep 23, 2025 | 6.26 | 6.44 | 6.17 | 6.42 | 6.42 | 2.39% | 88,135,975 |
| 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% | 49,253,617 |
| Sep 18, 2025 | 6.47 | 6.54 | 6.35 | 6.35 | 6.35 | -1.55% | 82,907,499 |
| Sep 17, 2025 | 6.38 | 6.48 | 6.36 | 6.45 | 6.45 | 0.78% | 69,215,300 |
| Sep 16, 2025 | 6.37 | 6.50 | 6.28 | 6.40 | 6.40 | 0.47% | 103,907,819 |
| Sep 15, 2025 | 6.45 | 6.48 | 6.35 | 6.37 | 6.37 | -1.70% | 61,296,018 |
| Sep 12, 2025 | 6.60 | 6.64 | 6.46 | 6.48 | 6.48 | -2.11% | 56,291,786 |
| Sep 11, 2025 | 6.63 | 6.77 | 6.59 | 6.62 | 6.62 | -0.60% | 79,222,458 |
| Sep 10, 2025 | 6.51 | 6.68 | 6.47 | 6.66 | 6.66 | 1.83% | 106,091,143 |
| Sep 9, 2025 | 6.55 | 6.57 | 6.42 | 6.54 | 6.54 | -0.15% | 63,231,828 |
| Sep 8, 2025 | 6.45 | 6.60 | 6.42 | 6.55 | 6.55 | 1.24% | 83,682,728 |
| Sep 5, 2025 | 6.45 | 6.50 | 6.38 | 6.47 | 6.47 | - | 74,240,121 |
| Sep 4, 2025 | 6.50 | 6.52 | 6.32 | 6.47 | 6.47 | -1.22% | 104,282,085 |
| Sep 3, 2025 | 6.70 | 6.70 | 6.50 | 6.55 | 6.55 | -1.50% | 85,516,742 |
| Sep 2, 2025 | 6.38 | 6.68 | 6.36 | 6.65 | 6.65 | 4.23% | 168,300,592 |
| Sep 1, 2025 | 6.29 | 6.45 | 6.22 | 6.38 | 6.38 | 1.43% | 121,025,727 |
| Aug 29, 2025 | 6.33 | 6.46 | 6.29 | 6.29 | 6.29 | -0.79% | 86,564,275 |
| Aug 28, 2025 | 6.30 | 6.36 | 6.24 | 6.34 | 6.34 | 0.48% | 74,460,173 |
| Aug 27, 2025 | 6.45 | 6.46 | 6.31 | 6.31 | 6.31 | -2.02% | 106,823,145 |
| Aug 26, 2025 | 6.49 | 6.50 | 6.43 | 6.44 | 6.44 | -0.77% | 48,691,390 |
| Aug 25, 2025 | 6.45 | 6.52 | 6.43 | 6.49 | 6.49 | 0.31% | 72,394,650 |
| Aug 22, 2025 | 6.56 | 6.57 | 6.41 | 6.47 | 6.47 | -1.52% | 91,042,833 |
| Aug 21, 2025 | 6.58 | 6.61 | 6.52 | 6.57 | 6.57 | - | 55,887,880 |
| Aug 20, 2025 | 6.49 | 6.63 | 6.45 | 6.57 | 6.57 | 1.23% | 89,050,834 |
| Aug 19, 2025 | 6.50 | 6.55 | 6.46 | 6.49 | 6.49 | -0.31% | 53,654,008 |
| Aug 18, 2025 | 6.54 | 6.55 | 6.45 | 6.51 | 6.51 | -0.61% | 81,897,189 |
| Aug 15, 2025 | 6.64 | 6.64 | 6.45 | 6.55 | 6.55 | -1.21% | 76,067,250 |
| Aug 14, 2025 | 6.72 | 6.74 | 6.59 | 6.63 | 6.63 | -1.49% | 83,843,668 |
| Aug 13, 2025 | 6.76 | 6.78 | 6.69 | 6.73 | 6.73 | -0.44% | 62,527,695 |
| Aug 12, 2025 | 6.77 | 6.85 | 6.74 | 6.76 | 6.76 | -0.15% | 55,509,724 |
| Aug 11, 2025 | 6.86 | 6.89 | 6.76 | 6.77 | 6.77 | -1.60% | 60,255,506 |
| Aug 8, 2025 | 6.92 | 6.97 | 6.87 | 6.88 | 6.88 | -0.29% | 33,919,110 |
| Aug 7, 2025 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | -0.14% | 44,991,548 |
| Aug 6, 2025 | 6.91 | 6.94 | 6.83 | 6.91 | 6.91 | - | 43,048,441 |
| Aug 5, 2025 | 6.85 | 6.93 | 6.81 | 6.91 | 6.91 | 0.58% | 59,586,726 |
| Aug 4, 2025 | 6.68 | 6.88 | 6.68 | 6.87 | 6.87 | 2.38% | 79,474,990 |
| Aug 1, 2025 | 6.78 | 6.88 | 6.67 | 6.71 | 6.71 | -1.03% | 54,372,245 |
| Jul 31, 2025 | 6.83 | 6.87 | 6.69 | 6.78 | 6.78 | -0.73% | 57,051,420 |
| Jul 30, 2025 | 6.76 | 6.94 | 6.71 | 6.83 | 6.83 | 1.04% | 74,767,902 |
| Jul 29, 2025 | 6.91 | 6.96 | 6.74 | 6.76 | 6.76 | -2.03% | 67,978,310 |
| Jul 28, 2025 | 6.82 | 7.00 | 6.81 | 6.90 | 6.90 | 1.02% | 71,753,300 |
| Jul 25, 2025 | 6.78 | 6.88 | 6.76 | 6.83 | 6.83 | 0.74% | 61,412,679 |
| Jul 24, 2025 | 6.95 | 6.97 | 6.75 | 6.78 | 6.78 | -2.31% | 109,688,246 |
| Jul 23, 2025 | 6.96 | 7.04 | 6.93 | 6.94 | 6.94 | -0.57% | 80,109,952 |
| Jul 22, 2025 | 7.14 | 7.14 | 6.89 | 6.98 | 6.98 | -2.38% | 85,095,466 |
| Jul 21, 2025 | 7.18 | 7.28 | 7.13 | 7.15 | 7.15 | -0.83% | 53,494,843 |