Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 6.84
-0.15 (-2.15%)
Nov 17, 2025, 3:00 PM CST
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.99 | 7.11 | 6.98 | 6.99 | 6.99 | - | 33,972,395 |
| Nov 13, 2025 | 7.04 | 7.14 | 6.95 | 6.99 | 6.99 | -1.13% | 53,550,375 |
| Nov 12, 2025 | 7.01 | 7.20 | 6.98 | 7.07 | 7.07 | 1.29% | 78,681,517 |
| Nov 11, 2025 | 7.00 | 7.05 | 6.97 | 6.98 | 6.98 | -0.29% | 40,499,027 |
| Nov 10, 2025 | 6.98 | 7.08 | 6.94 | 7.00 | 7.00 | -0.14% | 63,368,263 |
| 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% | 55,896,808 |
| Nov 5, 2025 | 7.14 | 7.20 | 7.10 | 7.10 | 7.10 | -0.70% | 34,532,195 |
| Nov 4, 2025 | 7.12 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 41,177,758 |
| Nov 3, 2025 | 6.91 | 7.22 | 6.85 | 7.14 | 7.14 | 3.18% | 85,653,003 |
| Oct 31, 2025 | 6.91 | 6.98 | 6.80 | 6.92 | 6.92 | 0.58% | 49,212,457 |
| Oct 30, 2025 | 6.88 | 6.96 | 6.84 | 6.88 | 6.88 | 0.29% | 46,844,085 |
| Oct 29, 2025 | 6.90 | 6.97 | 6.71 | 6.86 | 6.86 | -1.44% | 93,047,755 |
| Oct 28, 2025 | 7.03 | 7.05 | 6.88 | 6.96 | 6.96 | -1.00% | 43,558,066 |
| Oct 27, 2025 | 6.90 | 7.06 | 6.84 | 7.03 | 7.03 | 1.44% | 65,176,378 |
| Oct 24, 2025 | 6.98 | 7.04 | 6.90 | 6.93 | 6.93 | -1.28% | 56,607,351 |
| Oct 23, 2025 | 7.07 | 7.13 | 6.95 | 7.02 | 7.02 | -0.99% | 61,428,388 |
| Oct 22, 2025 | 7.03 | 7.12 | 7.02 | 7.09 | 7.09 | 0.28% | 37,092,877 |
| Oct 21, 2025 | 7.14 | 7.18 | 7.02 | 7.07 | 7.07 | -1.12% | 62,249,485 |
| Oct 20, 2025 | 7.21 | 7.28 | 7.03 | 7.15 | 7.15 | -1.79% | 78,510,640 |
| Oct 17, 2025 | 7.28 | 7.42 | 7.22 | 7.28 | 7.28 | - | 59,651,678 |
| Oct 16, 2025 | 7.14 | 7.33 | 7.11 | 7.28 | 7.28 | 1.82% | 80,973,254 |
| Oct 15, 2025 | 7.15 | 7.23 | 7.09 | 7.15 | 7.15 | -0.14% | 90,294,167 |
| Oct 14, 2025 | 6.69 | 7.19 | 6.60 | 7.16 | 7.16 | 5.92% | 164,359,970 |
| Oct 13, 2025 | 6.43 | 6.78 | 6.40 | 6.76 | 6.76 | 4.16% | 133,613,962 |
| Oct 10, 2025 | 6.41 | 6.59 | 6.41 | 6.49 | 6.49 | 0.62% | 73,927,198 |
| Oct 9, 2025 | 6.58 | 6.58 | 6.39 | 6.45 | 6.45 | -2.12% | 65,506,936 |
| Sep 30, 2025 | 6.62 | 6.62 | 6.38 | 6.59 | 6.59 | -0.15% | 86,776,146 |
| Sep 29, 2025 | 6.46 | 6.63 | 6.40 | 6.60 | 6.60 | 2.17% | 99,495,717 |
| Sep 26, 2025 | 6.32 | 6.50 | 6.29 | 6.46 | 6.46 | 2.38% | 73,017,765 |
| 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 |