China Railway Construction Corporation Limited (SHA:601186)
China · Delayed Price · Currency is CNY 7.90
-0.07 (-0.88%)
Nov 17, 2025, 2:14 PM CST
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.00 | 8.03 | 7.97 | 7.97 | 7.97 | -0.75% | 36,194,320 |
| Nov 13, 2025 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | - | 35,062,209 |
| Nov 12, 2025 | 8.05 | 8.07 | 8.01 | 8.03 | 8.03 | -0.25% | 34,160,496 |
| Nov 11, 2025 | 8.06 | 8.07 | 8.01 | 8.05 | 8.05 | -0.12% | 30,072,926 |
| Nov 10, 2025 | 8.01 | 8.06 | 7.99 | 8.06 | 8.06 | 0.50% | 32,254,555 |
| Nov 7, 2025 | 8.00 | 8.04 | 7.99 | 8.02 | 8.02 | 0.12% | 29,375,455 |
| Nov 6, 2025 | 7.96 | 8.07 | 7.94 | 8.01 | 8.01 | 0.63% | 47,321,300 |
| Nov 5, 2025 | 7.95 | 7.98 | 7.91 | 7.96 | 7.96 | -0.13% | 32,891,300 |
| Nov 4, 2025 | 7.98 | 8.00 | 7.94 | 7.97 | 7.97 | -0.25% | 36,675,879 |
| Nov 3, 2025 | 7.96 | 8.00 | 7.94 | 7.99 | 7.99 | 0.50% | 30,757,542 |
| Oct 31, 2025 | 8.06 | 8.06 | 7.94 | 7.95 | 7.95 | -1.24% | 67,518,505 |
| Oct 30, 2025 | 8.06 | 8.13 | 8.04 | 8.05 | 8.05 | -0.12% | 47,216,142 |
| Oct 29, 2025 | 8.01 | 8.07 | 7.99 | 8.06 | 8.06 | 0.37% | 45,323,702 |
| Oct 28, 2025 | 8.15 | 8.15 | 8.02 | 8.03 | 8.03 | -1.59% | 54,223,143 |
| Oct 27, 2025 | 8.09 | 8.17 | 8.03 | 8.16 | 8.16 | 0.87% | 66,473,255 |
| Oct 24, 2025 | 8.09 | 8.11 | 8.05 | 8.09 | 8.09 | - | 41,611,858 |
| Oct 23, 2025 | 8.05 | 8.09 | 8.00 | 8.09 | 8.09 | 0.25% | 37,640,166 |
| Oct 22, 2025 | 8.09 | 8.12 | 8.05 | 8.07 | 8.07 | - | 41,120,300 |
| Oct 21, 2025 | 7.96 | 8.08 | 7.96 | 8.07 | 8.07 | 1.38% | 52,825,180 |
| Oct 20, 2025 | 8.00 | 8.02 | 7.94 | 7.96 | 7.96 | -0.38% | 35,662,800 |
| Oct 17, 2025 | 8.04 | 8.08 | 7.98 | 7.99 | 7.99 | -0.62% | 44,253,195 |
| Oct 16, 2025 | 8.06 | 8.06 | 8.01 | 8.04 | 8.04 | -0.37% | 38,212,535 |
| Oct 15, 2025 | 8.10 | 8.13 | 8.01 | 8.07 | 8.07 | -0.12% | 49,019,226 |
| Oct 14, 2025 | 8.08 | 8.13 | 8.06 | 8.08 | 8.08 | - | 54,477,904 |
| Oct 13, 2025 | 8.02 | 8.08 | 7.97 | 8.08 | 8.08 | -0.74% | 67,733,068 |
| Oct 10, 2025 | 8.01 | 8.22 | 7.98 | 8.14 | 8.14 | 1.12% | 107,128,688 |
| Oct 9, 2025 | 7.85 | 8.05 | 7.84 | 8.05 | 8.05 | 2.55% | 79,924,287 |
| Sep 30, 2025 | 7.83 | 7.88 | 7.79 | 7.85 | 7.85 | 0.38% | 34,623,839 |
| Sep 29, 2025 | 7.80 | 7.84 | 7.72 | 7.82 | 7.82 | 0.26% | 37,777,136 |
| Sep 26, 2025 | 7.78 | 7.84 | 7.75 | 7.80 | 7.80 | 0.26% | 36,741,258 |
| Sep 25, 2025 | 7.86 | 7.87 | 7.78 | 7.78 | 7.78 | -1.14% | 47,293,501 |
| Sep 24, 2025 | 7.88 | 7.91 | 7.83 | 7.87 | 7.87 | -0.63% | 44,357,574 |
| Sep 23, 2025 | 7.86 | 7.94 | 7.78 | 7.92 | 7.92 | 0.64% | 46,069,790 |
| Sep 22, 2025 | 7.92 | 7.93 | 7.84 | 7.87 | 7.87 | -0.76% | 38,756,823 |
| Sep 19, 2025 | 7.92 | 7.95 | 7.90 | 7.93 | 7.93 | 0.13% | 30,995,072 |
| Sep 18, 2025 | 8.04 | 8.05 | 7.89 | 7.92 | 7.92 | -1.74% | 54,365,889 |
| Sep 17, 2025 | 8.01 | 8.07 | 7.97 | 8.06 | 8.06 | 0.50% | 43,050,955 |
| Sep 16, 2025 | 8.02 | 8.03 | 7.97 | 8.02 | 8.02 | - | 28,579,100 |
| Sep 15, 2025 | 8.02 | 8.05 | 7.98 | 8.02 | 8.02 | - | 32,979,867 |
| Sep 12, 2025 | 8.01 | 8.07 | 8.00 | 8.02 | 8.02 | - | 50,546,174 |
| Sep 11, 2025 | 7.95 | 8.02 | 7.94 | 8.02 | 8.02 | 0.63% | 39,362,891 |
| Sep 10, 2025 | 8.00 | 8.01 | 7.94 | 7.97 | 7.97 | -0.38% | 23,495,994 |
| Sep 9, 2025 | 8.03 | 8.04 | 7.96 | 8.00 | 8.00 | -0.37% | 28,938,296 |
| Sep 8, 2025 | 7.96 | 8.04 | 7.94 | 8.03 | 8.03 | 0.75% | 39,197,815 |
| Sep 5, 2025 | 7.94 | 7.99 | 7.90 | 7.97 | 7.97 | 0.38% | 37,233,678 |
| Sep 4, 2025 | 7.99 | 7.99 | 7.89 | 7.94 | 7.94 | -0.63% | 48,653,541 |
| Sep 3, 2025 | 8.07 | 8.09 | 7.95 | 7.99 | 7.99 | -0.99% | 49,329,829 |
| Sep 2, 2025 | 8.07 | 8.10 | 8.03 | 8.07 | 8.07 | -0.25% | 54,700,852 |
| Sep 1, 2025 | 8.12 | 8.14 | 8.07 | 8.09 | 8.09 | -0.49% | 49,948,547 |
| Aug 29, 2025 | 8.15 | 8.26 | 8.12 | 8.13 | 8.13 | - | 62,686,415 |