Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 6.49
-0.24 (-3.57%)
Aug 4, 2026, 3:00 PM CST
SHA:601077 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.71 | 6.83 | 6.62 | 6.73 | 6.73 | -0.44% | 73,777,970 |
| Jul 31, 2026 | 6.74 | 6.79 | 6.56 | 6.76 | 6.76 | -1.02% | 83,031,912 |
| Jul 30, 2026 | 6.59 | 6.86 | 6.56 | 6.83 | 6.83 | 3.80% | 90,257,827 |
| Jul 29, 2026 | 6.56 | 6.68 | 6.55 | 6.58 | 6.58 | 0.30% | 89,653,017 |
| Jul 28, 2026 | 6.59 | 6.60 | 6.50 | 6.56 | 6.56 | -0.30% | 62,030,562 |
| Jul 27, 2026 | 6.63 | 6.67 | 6.55 | 6.58 | 6.58 | -0.45% | 55,306,680 |
| Jul 24, 2026 | 6.70 | 6.72 | 6.57 | 6.61 | 6.61 | -0.90% | 50,884,141 |
| Jul 23, 2026 | 6.68 | 6.75 | 6.58 | 6.67 | 6.67 | -0.45% | 52,732,085 |
| Jul 22, 2026 | 6.61 | 6.72 | 6.56 | 6.70 | 6.70 | 1.82% | 64,769,901 |
| Jul 21, 2026 | 6.80 | 6.90 | 6.56 | 6.58 | 6.58 | -3.38% | 104,524,544 |
| Jul 20, 2026 | 6.73 | 6.86 | 6.68 | 6.81 | 6.81 | 1.49% | 55,824,810 |
| Jul 17, 2026 | 6.62 | 6.84 | 6.61 | 6.71 | 6.71 | 1.05% | 75,566,276 |
| Jul 16, 2026 | 6.72 | 6.75 | 6.58 | 6.64 | 6.64 | -0.75% | 39,557,690 |
| Jul 15, 2026 | 6.67 | 6.73 | 6.61 | 6.69 | 6.69 | - | 44,588,080 |
| Jul 14, 2026 | 6.55 | 6.71 | 6.50 | 6.69 | 6.69 | 1.52% | 77,925,708 |
| Jul 13, 2026 | 6.29 | 6.60 | 6.26 | 6.59 | 6.59 | 4.60% | 89,199,468 |
| Jul 10, 2026 | 6.33 | 6.40 | 6.26 | 6.30 | 6.30 | -1.10% | 54,548,957 |
| Jul 9, 2026 | 6.34 | 6.41 | 6.26 | 6.37 | 6.37 | - | 53,739,121 |
| Jul 8, 2026 | 6.41 | 6.47 | 6.32 | 6.37 | 6.37 | -0.31% | 60,490,780 |
| Jul 7, 2026 | 6.40 | 6.46 | 6.34 | 6.39 | 6.39 | -0.47% | 33,560,380 |
| Jul 6, 2026 | 6.28 | 6.44 | 6.24 | 6.42 | 6.42 | 1.42% | 59,679,100 |
| Jul 3, 2026 | 6.32 | 6.48 | 6.25 | 6.33 | 6.33 | 1.12% | 73,304,000 |
| Jul 2, 2026 | 6.18 | 6.35 | 6.14 | 6.26 | 6.26 | 1.29% | 54,866,639 |
| Jul 1, 2026 | 6.11 | 6.29 | 6.04 | 6.18 | 6.18 | 1.15% | 58,866,630 |
| Jun 30, 2026 | 6.32 | 6.36 | 6.06 | 6.11 | 6.11 | -4.08% | 81,445,967 |
| Jun 29, 2026 | 6.29 | 6.41 | 6.12 | 6.37 | 6.37 | 1.11% | 59,289,678 |
| Jun 26, 2026 | 6.32 | 6.39 | 6.25 | 6.30 | 6.30 | -0.47% | 45,371,340 |
| Jun 25, 2026 | 6.34 | 6.49 | 6.30 | 6.33 | 6.33 | -0.47% | 57,068,954 |
| Jun 24, 2026 | 6.57 | 6.57 | 6.33 | 6.36 | 6.36 | -2.60% | 57,555,037 |
| Jun 23, 2026 | 6.39 | 6.62 | 6.38 | 6.53 | 6.53 | 2.35% | 95,221,343 |
| Jun 22, 2026 | 6.22 | 6.47 | 6.15 | 6.38 | 6.38 | 1.92% | 76,122,652 |
| Jun 18, 2026 | 6.53 | 6.53 | 6.26 | 6.26 | 6.26 | -4.43% | 54,478,350 |
| Jun 17, 2026 | 6.64 | 6.69 | 6.51 | 6.55 | 6.55 | -1.80% | 37,805,636 |
| Jun 16, 2026 | 6.64 | 6.72 | 6.57 | 6.67 | 6.67 | 0.26% | 51,623,293 |
| Jun 15, 2026 | 6.96 | 6.99 | 6.72 | 6.77 | 6.65 | -3.29% | 69,514,310 |
| Jun 12, 2026 | 6.96 | 7.02 | 6.89 | 7.00 | 6.88 | 0.57% | 44,013,860 |
| Jun 11, 2026 | 7.04 | 7.10 | 6.95 | 6.96 | 6.84 | -1.14% | 42,803,930 |
| Jun 10, 2026 | 6.93 | 7.09 | 6.87 | 7.04 | 6.92 | 1.44% | 47,329,720 |
| Jun 9, 2026 | 6.71 | 6.96 | 6.68 | 6.94 | 6.82 | 3.27% | 72,745,496 |
| Jun 8, 2026 | 6.60 | 6.83 | 6.58 | 6.72 | 6.60 | 1.36% | 52,153,190 |
| Jun 5, 2026 | 6.57 | 6.64 | 6.53 | 6.63 | 6.51 | 0.91% | 61,124,530 |
| Jun 4, 2026 | 6.71 | 6.75 | 6.49 | 6.57 | 6.46 | -2.09% | 54,287,210 |
| Jun 3, 2026 | 6.80 | 6.80 | 6.66 | 6.71 | 6.59 | -1.03% | 42,859,300 |
| Jun 2, 2026 | 6.64 | 6.83 | 6.63 | 6.78 | 6.66 | 1.50% | 49,696,640 |
| Jun 1, 2026 | 6.62 | 6.70 | 6.51 | 6.68 | 6.56 | 0.60% | 83,688,080 |
| May 29, 2026 | 6.63 | 6.70 | 6.58 | 6.64 | 6.52 | 0.30% | 47,626,880 |
| May 28, 2026 | 6.61 | 6.72 | 6.59 | 6.62 | 6.51 | -0.15% | 40,000,750 |
| May 27, 2026 | 6.77 | 6.82 | 6.60 | 6.63 | 6.51 | -2.50% | 45,644,060 |
| May 26, 2026 | 6.81 | 6.88 | 6.72 | 6.80 | 6.68 | - | 28,696,690 |
| May 25, 2026 | 6.82 | 6.87 | 6.73 | 6.80 | 6.68 | -0.44% | 45,350,770 |