China Railway Construction Corporation Limited (SHA:601186)
China · Delayed Price · Currency is CNY 8.07
+0.01 (0.12%)
Aug 1, 2025, 2:45 PM CST
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.05 | 8.08 | 8.04 | 8.06 | 8.06 | - | 27,931,130 |
| Jul 31, 2025 | 8.16 | 8.18 | 8.04 | 8.06 | 8.06 | -1.47% | 65,780,619 |
| Jul 30, 2025 | 8.17 | 8.24 | 8.15 | 8.18 | 8.18 | - | 54,565,032 |
| Jul 29, 2025 | 8.21 | 8.23 | 8.14 | 8.18 | 8.18 | -0.49% | 63,131,021 |
| Jul 28, 2025 | 8.26 | 8.27 | 8.21 | 8.22 | 8.22 | -0.48% | 54,345,492 |
| Jul 25, 2025 | 8.43 | 8.44 | 8.24 | 8.26 | 8.26 | -2.36% | 123,018,496 |
| Jul 24, 2025 | 8.43 | 8.51 | 8.33 | 8.46 | 8.46 | 0.36% | 134,206,204 |
| Jul 23, 2025 | 8.93 | 8.93 | 8.42 | 8.43 | 8.43 | -4.31% | 228,809,340 |
| Jul 22, 2025 | 8.48 | 8.81 | 8.26 | 8.81 | 8.81 | 1.73% | 292,397,833 |
| Jul 21, 2025 | 8.55 | 8.67 | 8.46 | 8.66 | 8.36 | 3.96% | 192,743,477 |
| Jul 18, 2025 | 8.28 | 8.33 | 8.27 | 8.33 | 8.04 | 0.73% | 34,315,670 |
| Jul 17, 2025 | 8.25 | 8.28 | 8.22 | 8.27 | 7.98 | 0.24% | 30,208,394 |
| Jul 16, 2025 | 8.31 | 8.33 | 8.18 | 8.25 | 7.96 | -0.60% | 48,177,865 |
| Jul 15, 2025 | 8.35 | 8.37 | 8.26 | 8.30 | 8.01 | -0.48% | 38,211,350 |
| Jul 14, 2025 | 8.29 | 8.43 | 8.29 | 8.34 | 8.05 | 0.72% | 54,180,902 |
| Jul 11, 2025 | 8.31 | 8.42 | 8.28 | 8.28 | 7.99 | - | 74,878,851 |
| Jul 10, 2025 | 8.22 | 8.34 | 8.21 | 8.28 | 7.99 | 0.73% | 49,445,155 |
| Jul 9, 2025 | 8.17 | 8.34 | 8.15 | 8.22 | 7.94 | 0.61% | 60,856,673 |
| Jul 8, 2025 | 8.13 | 8.18 | 8.09 | 8.17 | 7.89 | 0.49% | 35,198,434 |
| Jul 7, 2025 | 8.12 | 8.14 | 8.08 | 8.13 | 7.85 | 0.12% | 22,571,646 |
| Jul 4, 2025 | 8.09 | 8.14 | 8.08 | 8.12 | 7.84 | 0.50% | 30,768,987 |
| Jul 3, 2025 | 8.08 | 8.12 | 8.06 | 8.08 | 7.80 | -0.12% | 25,353,970 |
| Jul 2, 2025 | 7.98 | 8.10 | 7.97 | 8.09 | 7.81 | 1.38% | 43,553,170 |
| Jul 1, 2025 | 8.02 | 8.03 | 7.97 | 7.98 | 7.70 | -0.37% | 22,436,200 |
| Jun 30, 2025 | 8.01 | 8.03 | 7.98 | 8.01 | 7.73 | - | 25,337,976 |
| Jun 27, 2025 | 8.04 | 8.10 | 8.00 | 8.01 | 7.73 | -0.25% | 37,275,937 |
| Jun 26, 2025 | 8.02 | 8.06 | 8.00 | 8.03 | 7.75 | - | 33,612,869 |
| Jun 25, 2025 | 7.99 | 8.04 | 7.95 | 8.03 | 7.75 | 0.50% | 37,669,030 |
| Jun 24, 2025 | 7.84 | 8.00 | 7.83 | 7.99 | 7.71 | 2.04% | 48,258,226 |
| Jun 23, 2025 | 7.80 | 7.86 | 7.76 | 7.83 | 7.56 | 0.13% | 24,638,828 |
| Jun 20, 2025 | 7.78 | 7.85 | 7.77 | 7.82 | 7.55 | 0.51% | 17,739,889 |
| Jun 19, 2025 | 7.89 | 7.90 | 7.78 | 7.78 | 7.51 | -1.52% | 32,810,604 |
| Jun 18, 2025 | 7.92 | 7.93 | 7.87 | 7.90 | 7.63 | -0.38% | 16,374,484 |
| Jun 17, 2025 | 7.88 | 7.94 | 7.87 | 7.93 | 7.66 | 0.63% | 21,878,905 |
| Jun 16, 2025 | 7.93 | 7.94 | 7.87 | 7.88 | 7.61 | -0.63% | 33,684,371 |
| Jun 13, 2025 | 7.97 | 7.99 | 7.91 | 7.93 | 7.66 | -0.63% | 30,849,939 |
| Jun 12, 2025 | 8.00 | 8.03 | 7.95 | 7.98 | 7.70 | -0.50% | 19,549,279 |
| Jun 11, 2025 | 7.95 | 8.04 | 7.94 | 8.02 | 7.74 | 1.01% | 29,227,946 |
| Jun 10, 2025 | 7.99 | 8.01 | 7.93 | 7.94 | 7.66 | -0.50% | 29,513,970 |
| Jun 9, 2025 | 7.98 | 8.01 | 7.96 | 7.98 | 7.70 | - | 23,580,147 |
| Jun 6, 2025 | 7.96 | 8.03 | 7.95 | 7.98 | 7.70 | 0.25% | 27,634,723 |
| Jun 5, 2025 | 7.97 | 8.00 | 7.93 | 7.96 | 7.68 | -0.13% | 23,507,577 |
| Jun 4, 2025 | 7.94 | 7.97 | 7.93 | 7.97 | 7.69 | 0.38% | 19,823,710 |
| Jun 3, 2025 | 7.89 | 7.94 | 7.86 | 7.94 | 7.66 | 0.38% | 21,768,250 |
| May 30, 2025 | 7.86 | 7.94 | 7.85 | 7.91 | 7.64 | 0.51% | 25,335,257 |
| May 29, 2025 | 7.85 | 7.89 | 7.82 | 7.87 | 7.60 | 0.38% | 19,316,452 |
| May 28, 2025 | 7.84 | 7.86 | 7.82 | 7.84 | 7.57 | 0.13% | 18,351,127 |
| May 27, 2025 | 7.84 | 7.86 | 7.82 | 7.83 | 7.56 | - | 18,420,295 |
| May 26, 2025 | 7.85 | 7.87 | 7.81 | 7.83 | 7.56 | -0.25% | 25,630,896 |
| May 23, 2025 | 7.94 | 7.97 | 7.85 | 7.85 | 7.58 | -1.26% | 28,428,900 |