China Railway Construction Corporation Limited (SHA:601186)
China · Delayed Price · Currency is CNY 7.23
-0.04 (-0.55%)
At close: Feb 6, 2026
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.23 | 7.26 | 7.21 | 7.23 | 7.23 | -0.55% | 54,722,210 |
| Feb 5, 2026 | 7.26 | 7.28 | 7.23 | 7.27 | 7.27 | -0.14% | 67,865,980 |
| Feb 4, 2026 | 7.15 | 7.29 | 7.14 | 7.28 | 7.28 | 1.53% | 107,877,900 |
| Feb 3, 2026 | 7.19 | 7.21 | 7.12 | 7.17 | 7.17 | 0.56% | 63,987,540 |
| Feb 2, 2026 | 7.25 | 7.26 | 7.12 | 7.13 | 7.13 | -1.93% | 143,760,208 |
| Jan 30, 2026 | 7.31 | 7.39 | 7.25 | 7.27 | 7.27 | -0.82% | 139,404,477 |
| Jan 29, 2026 | 7.36 | 7.38 | 7.21 | 7.33 | 7.33 | 0.14% | 259,681,000 |
| Jan 28, 2026 | 7.33 | 7.59 | 7.30 | 7.32 | 7.32 | -0.14% | 411,479,000 |
| Jan 27, 2026 | 7.45 | 7.45 | 7.32 | 7.33 | 7.33 | -2.14% | 152,016,332 |
| Jan 26, 2026 | 7.40 | 7.50 | 7.31 | 7.49 | 7.49 | 1.35% | 311,841,800 |
| Jan 23, 2026 | 7.54 | 7.55 | 7.37 | 7.39 | 7.39 | -1.86% | 183,067,567 |
| Jan 22, 2026 | 7.60 | 7.67 | 7.52 | 7.53 | 7.53 | -0.92% | 112,884,600 |
| Jan 21, 2026 | 7.63 | 7.65 | 7.58 | 7.60 | 7.60 | -0.52% | 63,767,390 |
| Jan 20, 2026 | 7.51 | 7.65 | 7.50 | 7.64 | 7.64 | 1.73% | 85,503,040 |
| Jan 19, 2026 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | -0.27% | 60,762,550 |
| Jan 16, 2026 | 7.68 | 7.87 | 7.51 | 7.53 | 7.53 | -1.83% | 238,015,522 |
| Jan 15, 2026 | 7.67 | 7.70 | 7.66 | 7.67 | 7.67 | - | 56,223,696 |
| Jan 14, 2026 | 7.82 | 7.85 | 7.66 | 7.67 | 7.67 | -1.92% | 128,063,564 |
| Jan 13, 2026 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | 0.13% | 70,690,263 |
| Jan 12, 2026 | 7.79 | 7.82 | 7.78 | 7.81 | 7.81 | 0.13% | 49,477,510 |
| Jan 9, 2026 | 7.80 | 7.81 | 7.77 | 7.80 | 7.80 | - | 41,294,612 |
| Jan 8, 2026 | 7.79 | 7.81 | 7.75 | 7.80 | 7.80 | 0.13% | 32,952,430 |
| Jan 7, 2026 | 7.77 | 7.84 | 7.76 | 7.79 | 7.79 | 0.26% | 45,464,940 |
| Jan 6, 2026 | 7.70 | 7.79 | 7.69 | 7.77 | 7.77 | 0.78% | 47,914,225 |
| Jan 5, 2026 | 7.68 | 7.71 | 7.67 | 7.71 | 7.71 | 0.52% | 33,601,070 |
| Dec 31, 2025 | 7.69 | 7.72 | 7.67 | 7.67 | 7.67 | -0.39% | 27,692,600 |
| Dec 30, 2025 | 7.75 | 7.76 | 7.69 | 7.70 | 7.70 | -0.90% | 36,639,110 |
| Dec 29, 2025 | 7.81 | 7.84 | 7.76 | 7.77 | 7.77 | -0.51% | 34,463,030 |
| Dec 26, 2025 | 7.80 | 7.82 | 7.77 | 7.81 | 7.81 | - | 22,274,580 |
| Dec 25, 2025 | 7.82 | 7.83 | 7.78 | 7.81 | 7.81 | -0.13% | 23,234,220 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.78 | 7.82 | 7.82 | 0.39% | 22,278,860 |
| Dec 23, 2025 | 7.78 | 7.82 | 7.77 | 7.79 | 7.79 | 0.13% | 19,642,200 |
| Dec 22, 2025 | 7.81 | 7.81 | 7.77 | 7.78 | 7.78 | -0.26% | 21,676,100 |
| Dec 19, 2025 | 7.78 | 7.81 | 7.76 | 7.80 | 7.80 | 0.26% | 19,438,926 |
| Dec 18, 2025 | 7.75 | 7.79 | 7.74 | 7.78 | 7.78 | 0.26% | 17,362,200 |
| Dec 17, 2025 | 7.73 | 7.79 | 7.69 | 7.76 | 7.76 | 0.39% | 21,694,590 |
| Dec 16, 2025 | 7.78 | 7.79 | 7.72 | 7.73 | 7.73 | -0.64% | 22,216,760 |
| Dec 15, 2025 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | -0.38% | 25,455,650 |
| Dec 12, 2025 | 7.77 | 7.83 | 7.75 | 7.81 | 7.81 | 0.39% | 45,708,940 |
| Dec 11, 2025 | 7.77 | 7.81 | 7.75 | 7.78 | 7.78 | 0.13% | 31,443,550 |
| Dec 10, 2025 | 7.67 | 7.78 | 7.66 | 7.77 | 7.77 | 1.17% | 30,660,980 |
| Dec 9, 2025 | 7.76 | 7.77 | 7.68 | 7.68 | 7.68 | -1.03% | 33,100,190 |
| Dec 8, 2025 | 7.81 | 7.82 | 7.76 | 7.76 | 7.76 | -0.51% | 22,401,350 |
| Dec 5, 2025 | 7.77 | 7.82 | 7.75 | 7.80 | 7.80 | 0.13% | 24,562,730 |
| Dec 4, 2025 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.26% | 18,854,900 |
| Dec 3, 2025 | 7.79 | 7.79 | 7.75 | 7.77 | 7.77 | -0.26% | 23,949,300 |
| Dec 2, 2025 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | 0.26% | 20,752,930 |
| Dec 1, 2025 | 7.73 | 7.78 | 7.71 | 7.77 | 7.77 | 0.52% | 27,684,201 |
| Nov 28, 2025 | 7.73 | 7.74 | 7.69 | 7.73 | 7.73 | - | 18,609,070 |
| Nov 27, 2025 | 7.73 | 7.76 | 7.71 | 7.73 | 7.73 | -0.13% | 16,272,000 |