Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 6.90
-0.01 (-0.14%)
Aug 8, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 7.24 | 7.27 | 7.15 | 7.21 | 7.21 | 0.14% | 60,139,743 |
| Jul 17, 2025 | 7.33 | 7.38 | 7.18 | 7.20 | 7.20 | -1.64% | 55,653,787 |
| Jul 16, 2025 | 7.41 | 7.47 | 7.25 | 7.32 | 7.32 | -1.61% | 53,048,700 |
| Jul 15, 2025 | 7.51 | 7.58 | 7.38 | 7.44 | 7.44 | -0.93% | 42,685,960 |
| Jul 14, 2025 | 7.33 | 7.58 | 7.32 | 7.51 | 7.51 | 2.18% | 62,579,270 |
| Jul 11, 2025 | 7.48 | 7.59 | 7.33 | 7.35 | 7.35 | -1.61% | 85,800,400 |
| Jul 10, 2025 | 7.50 | 7.57 | 7.45 | 7.47 | 7.47 | -0.53% | 57,937,696 |
| Jul 9, 2025 | 7.29 | 7.59 | 7.28 | 7.51 | 7.51 | 3.30% | 102,569,418 |
| Jul 8, 2025 | 7.35 | 7.44 | 7.25 | 7.27 | 7.27 | -1.09% | 60,416,654 |
| Jul 7, 2025 | 7.39 | 7.44 | 7.22 | 7.35 | 7.35 | -0.81% | 65,546,179 |
| Jul 4, 2025 | 7.26 | 7.45 | 7.24 | 7.41 | 7.41 | 2.21% | 61,090,326 |
| Jul 3, 2025 | 7.25 | 7.42 | 7.24 | 7.25 | 7.25 | -0.14% | 54,138,363 |
| Jul 2, 2025 | 7.35 | 7.44 | 7.25 | 7.26 | 7.26 | -1.09% | 57,366,563 |
| Jul 1, 2025 | 7.17 | 7.36 | 7.11 | 7.34 | 7.34 | 2.80% | 62,086,316 |
| Jun 30, 2025 | 7.14 | 7.25 | 7.07 | 7.14 | 7.14 | -0.97% | 72,771,141 |
| Jun 27, 2025 | 7.50 | 7.53 | 7.16 | 7.21 | 7.21 | -4.63% | 87,545,775 |
| Jun 26, 2025 | 7.42 | 7.63 | 7.37 | 7.56 | 7.45 | 1.48% | 65,521,107 |
| Jun 25, 2025 | 7.52 | 7.55 | 7.40 | 7.45 | 7.34 | -1.06% | 63,721,178 |
| Jun 24, 2025 | 7.47 | 7.54 | 7.41 | 7.53 | 7.42 | 0.40% | 66,831,922 |
| Jun 23, 2025 | 7.29 | 7.55 | 7.29 | 7.50 | 7.39 | 2.88% | 88,027,603 |
| Jun 20, 2025 | 7.23 | 7.37 | 7.14 | 7.29 | 7.18 | 0.69% | 69,173,110 |
| Jun 19, 2025 | 7.24 | 7.28 | 7.16 | 7.24 | 7.13 | -0.14% | 55,669,660 |
| Jun 18, 2025 | 7.13 | 7.27 | 7.11 | 7.25 | 7.14 | 1.40% | 60,021,683 |
| Jun 17, 2025 | 7.26 | 7.30 | 7.11 | 7.15 | 7.05 | -1.92% | 70,826,028 |
| Jun 16, 2025 | 7.19 | 7.29 | 7.16 | 7.29 | 7.18 | 0.55% | 116,593,518 |
| Jun 13, 2025 | 7.40 | 7.44 | 7.17 | 7.25 | 7.14 | -2.16% | 332,533,293 |
| Jun 12, 2025 | 7.49 | 7.53 | 7.39 | 7.41 | 7.30 | -0.80% | 102,011,200 |
| Jun 11, 2025 | 7.50 | 7.55 | 7.45 | 7.47 | 7.36 | -1.06% | 53,150,153 |
| Jun 10, 2025 | 7.56 | 7.68 | 7.52 | 7.55 | 7.44 | 0.13% | 60,877,920 |
| Jun 9, 2025 | 7.42 | 7.62 | 7.32 | 7.54 | 7.43 | 1.48% | 87,502,439 |
| Jun 6, 2025 | 7.50 | 7.58 | 7.39 | 7.43 | 7.32 | -0.27% | 71,025,343 |
| Jun 5, 2025 | 7.64 | 7.71 | 7.42 | 7.45 | 7.34 | -3.25% | 79,565,391 |
| Jun 4, 2025 | 7.75 | 7.79 | 7.59 | 7.70 | 7.59 | -0.52% | 85,677,268 |
| Jun 3, 2025 | 7.40 | 7.78 | 7.39 | 7.74 | 7.63 | 6.76% | 144,949,701 |
| May 30, 2025 | 7.14 | 7.32 | 7.12 | 7.25 | 7.14 | 1.97% | 104,086,741 |
| May 29, 2025 | 7.22 | 7.22 | 7.05 | 7.11 | 7.01 | -0.97% | 58,893,827 |