Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China · Delayed Price · Currency is CNY 7.14
-0.11 (-1.52%)
May 8, 2026, 3:00 PM CST
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.22 | 7.27 | 7.15 | 7.15 | - | -1.38% | 4,722,151 |
| 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% | 40,360,944 |
| 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% | 65,148,215 |
| 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% | 42,944,913 |
| Mar 18, 2026 | 7.04 | 7.10 | 6.94 | 6.98 | 6.98 | -1.41% | 50,317,129 |
| Mar 17, 2026 | 7.05 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 48,984,400 |
| Mar 16, 2026 | 7.00 | 7.09 | 6.92 | 7.04 | 7.04 | 1.00% | 60,607,730 |
| Mar 13, 2026 | 6.90 | 7.03 | 6.85 | 6.97 | 6.97 | 1.31% | 70,015,400 |
| Mar 12, 2026 | 6.70 | 6.93 | 6.68 | 6.88 | 6.88 | 2.53% | 69,662,890 |
| Mar 11, 2026 | 6.54 | 6.74 | 6.52 | 6.71 | 6.71 | 1.98% | 63,767,570 |
| Mar 10, 2026 | 6.64 | 6.64 | 6.52 | 6.58 | 6.58 | -0.90% | 50,774,400 |
| Mar 9, 2026 | 6.66 | 6.74 | 6.62 | 6.64 | 6.64 | -0.30% | 63,851,620 |
| Mar 6, 2026 | 6.75 | 6.78 | 6.62 | 6.66 | 6.66 | -1.62% | 58,429,770 |
| Mar 5, 2026 | 6.71 | 6.79 | 6.65 | 6.77 | 6.77 | 0.30% | 54,411,270 |
| Mar 4, 2026 | 6.68 | 6.77 | 6.61 | 6.75 | 6.75 | 0.60% | 91,172,260 |
| Mar 3, 2026 | 6.50 | 6.87 | 6.43 | 6.71 | 6.71 | 3.23% | 106,781,400 |
| Mar 2, 2026 | 6.48 | 6.62 | 6.41 | 6.50 | 6.50 | 0.15% | 73,502,100 |
| Feb 27, 2026 | 6.53 | 6.58 | 6.42 | 6.49 | 6.49 | -0.46% | 54,185,390 |
| Feb 26, 2026 | 6.49 | 6.63 | 6.47 | 6.52 | 6.52 | 0.31% | 42,813,600 |
| Feb 25, 2026 | 6.53 | 6.55 | 6.45 | 6.50 | 6.50 | -0.31% | 57,192,280 |
| Feb 24, 2026 | 6.66 | 6.67 | 6.52 | 6.52 | 6.52 | -1.95% | 45,567,930 |