Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 7.23
+0.08 (1.12%)
Oct 29, 2026, 1:05 PM CST
SHA:601077 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.13 | 7.31 | 7.11 | 7.23 | 7.23 | 1.12% | 29,983,000 |
| Oct 28, 2026 | 7.25 | 7.28 | 7.09 | 7.15 | 7.15 | -1.38% | 78,598,940 |
| Oct 27, 2026 | 7.23 | 7.32 | 7.15 | 7.25 | 7.25 | -0.14% | 68,176,913 |
| Oct 26, 2026 | 7.08 | 7.28 | 7.06 | 7.26 | 7.26 | 2.11% | 82,675,930 |
| Oct 23, 2026 | 7.05 | 7.25 | 7.00 | 7.11 | 7.11 | 0.99% | 107,745,966 |
| Oct 22, 2026 | 6.99 | 7.11 | 6.90 | 7.04 | 7.04 | 0.86% | 66,364,887 |
| Oct 21, 2026 | 7.07 | 7.08 | 6.96 | 6.98 | 6.98 | -1.27% | 46,424,600 |
| Oct 20, 2026 | 7.06 | 7.19 | 7.04 | 7.07 | 7.07 | -0.42% | 66,129,372 |
| Oct 19, 2026 | 7.00 | 7.13 | 6.93 | 7.10 | 7.10 | 1.43% | 64,153,944 |
| Oct 16, 2026 | 6.95 | 7.13 | 6.90 | 7.00 | 7.00 | 0.72% | 64,876,449 |
| Oct 15, 2026 | 7.10 | 7.13 | 6.85 | 6.95 | 6.95 | -1.70% | 94,262,852 |
| Oct 14, 2026 | 6.90 | 7.15 | 6.90 | 7.07 | 7.07 | 2.32% | 83,401,653 |
| Oct 13, 2026 | 7.00 | 7.04 | 6.89 | 6.91 | 6.91 | -1.29% | 82,614,500 |
| Oct 12, 2026 | 6.69 | 7.02 | 6.67 | 7.00 | 7.00 | 4.95% | 130,596,800 |
| Oct 9, 2026 | 6.74 | 6.80 | 6.66 | 6.67 | 6.67 | -1.62% | 94,134,400 |
| Oct 8, 2026 | 6.69 | 6.78 | 6.65 | 6.78 | 6.78 | 1.04% | 60,571,630 |
| Sep 30, 2026 | 6.60 | 6.75 | 6.58 | 6.71 | 6.71 | 1.98% | 67,551,107 |
| Sep 29, 2026 | 6.65 | 6.67 | 6.58 | 6.58 | 6.58 | -1.20% | 64,705,889 |
| Sep 28, 2026 | 6.64 | 6.75 | 6.61 | 6.66 | 6.66 | 0.30% | 82,424,710 |
| Sep 24, 2026 | 6.54 | 6.71 | 6.53 | 6.64 | 6.64 | 1.53% | 90,415,460 |
| Sep 23, 2026 | 6.56 | 6.58 | 6.50 | 6.54 | 6.54 | -0.61% | 43,766,630 |
| Sep 22, 2026 | 6.56 | 6.60 | 6.46 | 6.58 | 6.58 | -0.15% | 82,315,819 |
| Sep 21, 2026 | 6.54 | 6.60 | 6.48 | 6.59 | 6.59 | 0.92% | 61,287,105 |
| Sep 18, 2026 | 6.54 | 6.60 | 6.50 | 6.53 | 6.53 | -0.31% | 61,935,315 |
| Sep 17, 2026 | 6.57 | 6.66 | 6.54 | 6.55 | 6.55 | -0.46% | 71,708,460 |
| Sep 16, 2026 | 6.65 | 6.68 | 6.53 | 6.58 | 6.58 | -1.35% | 59,930,040 |
| Sep 15, 2026 | 6.74 | 6.75 | 6.65 | 6.67 | 6.67 | -1.33% | 45,188,731 |
| Sep 14, 2026 | 6.70 | 6.85 | 6.70 | 6.76 | 6.76 | 0.90% | 69,012,110 |
| Sep 11, 2026 | 6.81 | 6.81 | 6.67 | 6.70 | 6.70 | -1.62% | 65,252,950 |
| Sep 10, 2026 | 6.76 | 6.85 | 6.75 | 6.81 | 6.81 | 0.44% | 68,187,456 |
| Sep 9, 2026 | 6.78 | 6.82 | 6.75 | 6.78 | 6.78 | -0.29% | 44,458,100 |
| Sep 8, 2026 | 6.71 | 6.82 | 6.66 | 6.80 | 6.80 | 1.04% | 57,905,995 |
| Sep 7, 2026 | 6.91 | 6.94 | 6.68 | 6.73 | 6.73 | -2.75% | 78,196,810 |
| Sep 4, 2026 | 6.89 | 6.97 | 6.87 | 6.92 | 6.92 | -0.14% | 45,186,950 |
| Sep 3, 2026 | 6.84 | 7.08 | 6.82 | 6.93 | 6.93 | 1.17% | 73,622,594 |
| Sep 2, 2026 | 6.91 | 6.94 | 6.81 | 6.85 | 6.85 | -1.15% | 60,005,112 |
| Sep 1, 2026 | 6.79 | 6.96 | 6.77 | 6.93 | 6.93 | 1.91% | 94,368,400 |
| Aug 31, 2026 | 6.83 | 6.95 | 6.76 | 6.80 | 6.80 | 0.15% | 67,855,880 |
| Aug 28, 2026 | 6.83 | 6.87 | 6.76 | 6.79 | 6.79 | -1.02% | 44,507,300 |
| Aug 27, 2026 | 6.87 | 6.92 | 6.78 | 6.86 | 6.86 | -0.44% | 52,965,246 |
| Aug 26, 2026 | 6.85 | 6.97 | 6.84 | 6.89 | 6.89 | 0.29% | 50,235,401 |
| Aug 25, 2026 | 7.03 | 7.06 | 6.84 | 6.87 | 6.87 | -2.41% | 56,615,820 |
| Aug 24, 2026 | 6.78 | 7.05 | 6.78 | 7.04 | 7.04 | 3.38% | 80,747,806 |
| Aug 21, 2026 | 6.78 | 6.86 | 6.75 | 6.81 | 6.81 | -0.15% | 42,428,050 |
| Aug 20, 2026 | 6.72 | 6.84 | 6.70 | 6.82 | 6.82 | 0.89% | 47,492,709 |
| Aug 19, 2026 | 6.66 | 6.79 | 6.65 | 6.76 | 6.76 | 1.96% | 78,437,855 |
| Aug 18, 2026 | 6.54 | 6.65 | 6.53 | 6.63 | 6.63 | 1.38% | 44,170,308 |
| Aug 17, 2026 | 6.55 | 6.58 | 6.51 | 6.54 | 6.54 | -0.46% | 42,750,568 |
| Aug 14, 2026 | 6.51 | 6.64 | 6.46 | 6.57 | 6.57 | 0.61% | 60,136,696 |
| Aug 13, 2026 | 6.52 | 6.56 | 6.44 | 6.53 | 6.53 | - | 60,917,064 |