Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 6.64
+0.02 (0.30%)
May 29, 2026, 3:00 PM CST
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.63 | 6.70 | 6.58 | 6.64 | 6.64 | 0.30% | 47,626,880 |
| May 28, 2026 | 6.61 | 6.72 | 6.59 | 6.62 | 6.62 | -0.15% | 40,000,750 |
| May 27, 2026 | 6.77 | 6.82 | 6.60 | 6.63 | 6.63 | -2.50% | 45,644,060 |
| May 26, 2026 | 6.81 | 6.88 | 6.72 | 6.80 | 6.80 | - | 28,696,690 |
| May 25, 2026 | 6.82 | 6.87 | 6.73 | 6.80 | 6.80 | -0.44% | 45,350,770 |
| May 22, 2026 | 6.83 | 6.85 | 6.72 | 6.83 | 6.83 | 0.15% | 39,094,110 |
| May 21, 2026 | 6.90 | 6.95 | 6.80 | 6.82 | 6.82 | -0.87% | 35,975,650 |
| May 20, 2026 | 6.90 | 6.95 | 6.84 | 6.88 | 6.88 | -0.29% | 24,495,740 |
| May 19, 2026 | 6.83 | 6.93 | 6.83 | 6.90 | 6.90 | 0.58% | 29,001,710 |
| May 18, 2026 | 6.90 | 6.99 | 6.80 | 6.86 | 6.86 | -0.58% | 44,155,120 |
| May 15, 2026 | 6.95 | 6.96 | 6.84 | 6.90 | 6.90 | -0.72% | 34,574,730 |
| May 14, 2026 | 6.85 | 6.99 | 6.79 | 6.95 | 6.95 | 1.16% | 45,593,740 |
| May 13, 2026 | 6.83 | 6.91 | 6.79 | 6.87 | 6.87 | -0.15% | 52,597,970 |
| May 12, 2026 | 7.00 | 7.06 | 6.84 | 6.88 | 6.88 | -2.13% | 66,215,480 |
| May 11, 2026 | 7.10 | 7.14 | 6.96 | 7.03 | 7.03 | -1.54% | 64,729,010 |
| May 8, 2026 | 7.22 | 7.27 | 7.02 | 7.14 | 7.14 | -1.52% | 60,604,220 |
| May 7, 2026 | 7.21 | 7.30 | 7.17 | 7.25 | 7.25 | -0.14% | 39,388,820 |
| May 6, 2026 | 7.30 | 7.35 | 7.17 | 7.26 | 7.26 | -0.27% | 57,043,520 |
| Apr 30, 2026 | 7.37 | 7.40 | 7.28 | 7.28 | 7.28 | -0.95% | 31,247,730 |
| Apr 29, 2026 | 7.40 | 7.48 | 7.27 | 7.35 | 7.35 | -0.41% | 37,305,040 |
| Apr 28, 2026 | 7.43 | 7.47 | 7.32 | 7.38 | 7.38 | -0.67% | 36,809,760 |
| Apr 27, 2026 | 7.41 | 7.52 | 7.40 | 7.43 | 7.43 | 0.27% | 25,634,120 |
| Apr 24, 2026 | 7.45 | 7.54 | 7.39 | 7.41 | 7.41 | -0.54% | 24,164,980 |
| Apr 23, 2026 | 7.43 | 7.51 | 7.42 | 7.45 | 7.45 | 0.27% | 23,021,400 |
| Apr 22, 2026 | 7.42 | 7.48 | 7.37 | 7.43 | 7.43 | 0.41% | 23,969,500 |
| Apr 21, 2026 | 7.28 | 7.47 | 7.27 | 7.40 | 7.40 | 1.37% | 28,845,100 |
| Apr 20, 2026 | 7.19 | 7.30 | 7.17 | 7.30 | 7.30 | 1.39% | 22,891,000 |
| Apr 17, 2026 | 7.19 | 7.28 | 7.15 | 7.20 | 7.20 | -0.14% | 23,246,830 |
| Apr 16, 2026 | 7.21 | 7.25 | 7.16 | 7.21 | 7.21 | -0.14% | 37,483,350 |
| Apr 15, 2026 | 7.30 | 7.33 | 7.16 | 7.22 | 7.22 | -1.50% | 42,559,270 |
| Apr 14, 2026 | 7.34 | 7.55 | 7.30 | 7.33 | 7.33 | - | 35,869,130 |
| Apr 13, 2026 | 7.26 | 7.36 | 7.21 | 7.33 | 7.33 | 0.55% | 30,289,690 |
| Apr 10, 2026 | 7.22 | 7.30 | 7.19 | 7.29 | 7.29 | 1.53% | 36,425,870 |
| Apr 9, 2026 | 7.16 | 7.26 | 7.15 | 7.18 | 7.18 | -0.14% | 40,691,480 |
| Apr 8, 2026 | 6.91 | 7.20 | 6.83 | 7.19 | 7.19 | 4.05% | 83,161,930 |
| Apr 7, 2026 | 7.04 | 7.10 | 6.87 | 6.91 | 6.91 | -1.85% | 28,568,080 |
| Apr 3, 2026 | 7.18 | 7.18 | 7.02 | 7.04 | 7.04 | -1.81% | 26,979,400 |
| Apr 2, 2026 | 7.06 | 7.17 | 7.01 | 7.17 | 7.17 | 1.56% | 40,360,940 |
| Apr 1, 2026 | 7.04 | 7.14 | 6.98 | 7.06 | 7.06 | 0.14% | 36,322,100 |
| Mar 31, 2026 | 7.03 | 7.10 | 6.99 | 7.05 | 7.05 | 0.57% | 37,829,300 |
| Mar 30, 2026 | 7.02 | 7.09 | 6.95 | 7.01 | 7.01 | 0.14% | 45,542,160 |
| Mar 27, 2026 | 7.14 | 7.20 | 6.97 | 7.00 | 7.00 | -2.10% | 65,148,210 |
| Mar 26, 2026 | 7.02 | 7.19 | 7.02 | 7.15 | 7.15 | 1.71% | 58,130,810 |
| Mar 25, 2026 | 6.97 | 7.07 | 6.83 | 7.03 | 7.03 | 0.86% | 40,529,400 |
| Mar 24, 2026 | 6.92 | 6.98 | 6.85 | 6.97 | 6.97 | 1.31% | 54,001,250 |
| Mar 23, 2026 | 7.08 | 7.10 | 6.83 | 6.88 | 6.88 | -2.82% | 53,419,280 |
| Mar 20, 2026 | 7.01 | 7.20 | 6.95 | 7.08 | 7.08 | 1.00% | 76,988,840 |
| Mar 19, 2026 | 6.97 | 7.07 | 6.94 | 7.01 | 7.01 | 0.43% | 42,944,910 |
| Mar 18, 2026 | 7.04 | 7.10 | 6.94 | 6.98 | 6.98 | -1.41% | 50,317,120 |
| Mar 17, 2026 | 7.05 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 48,984,400 |