Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 6.34
-0.08 (-1.25%)
At close: Dec 26, 2025
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.40 | 6.42 | 6.33 | 6.34 | 6.34 | -1.25% | 36,886,270 |
| Dec 25, 2025 | 6.42 | 6.48 | 6.37 | 6.42 | 6.42 | -0.16% | 40,662,590 |
| Dec 24, 2025 | 6.44 | 6.52 | 6.35 | 6.43 | 6.43 | 0.16% | 42,451,320 |
| Dec 23, 2025 | 6.36 | 6.47 | 6.36 | 6.42 | 6.42 | 0.94% | 35,775,093 |
| Dec 22, 2025 | 6.47 | 6.49 | 6.33 | 6.36 | 6.36 | -2.15% | 41,802,670 |
| Dec 19, 2025 | 6.43 | 6.54 | 6.40 | 6.50 | 6.50 | 0.78% | 50,194,410 |
| Dec 18, 2025 | 6.26 | 6.49 | 6.22 | 6.45 | 6.45 | 3.20% | 76,946,710 |
| Dec 17, 2025 | 6.33 | 6.33 | 6.23 | 6.25 | 6.25 | -1.11% | 61,322,210 |
| Dec 16, 2025 | 6.25 | 6.33 | 6.21 | 6.32 | 6.32 | 0.96% | 56,951,920 |
| Dec 15, 2025 | 6.30 | 6.32 | 6.17 | 6.26 | 6.26 | -0.95% | 74,249,220 |
| Dec 12, 2025 | 6.33 | 6.39 | 6.23 | 6.32 | 6.32 | 0.16% | 133,204,000 |
| Dec 11, 2025 | 6.37 | 6.39 | 6.28 | 6.31 | 6.31 | -0.79% | 60,237,330 |
| Dec 10, 2025 | 6.45 | 6.50 | 6.33 | 6.36 | 6.36 | -1.55% | 49,570,790 |
| Dec 9, 2025 | 6.50 | 6.54 | 6.44 | 6.46 | 6.46 | -0.62% | 50,787,520 |
| Dec 8, 2025 | 6.55 | 6.56 | 6.50 | 6.50 | 6.50 | -0.46% | 50,741,880 |
| 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 |