China Railway Construction Corporation Limited (SHA:601186)
China · Delayed Price · Currency is CNY 7.53
-0.14 (-1.83%)
At close: Jan 16, 2026
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 7.76 | 7.80 | 7.74 | 7.74 | 7.74 | -0.13% | 17,214,200 |
| Nov 25, 2025 | 7.73 | 7.77 | 7.72 | 7.75 | 7.75 | 0.26% | 17,655,730 |
| Nov 24, 2025 | 7.68 | 7.77 | 7.68 | 7.73 | 7.73 | 0.39% | 34,298,100 |
| Nov 21, 2025 | 7.80 | 7.81 | 7.67 | 7.70 | 7.70 | -1.79% | 62,250,610 |
| Nov 20, 2025 | 7.86 | 7.89 | 7.83 | 7.84 | 7.84 | - | 37,588,700 |
| Nov 19, 2025 | 7.86 | 7.88 | 7.83 | 7.84 | 7.84 | -0.25% | 26,095,010 |
| Nov 18, 2025 | 7.90 | 7.91 | 7.83 | 7.86 | 7.86 | -0.63% | 32,950,310 |
| Nov 17, 2025 | 7.95 | 7.96 | 7.89 | 7.91 | 7.91 | -0.75% | 44,433,000 |
| Nov 14, 2025 | 8.00 | 8.03 | 7.96 | 7.97 | 7.97 | -0.75% | 37,764,020 |
| Nov 13, 2025 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | - | 35,062,200 |
| Nov 12, 2025 | 8.05 | 8.07 | 8.01 | 8.03 | 8.03 | -0.25% | 34,160,490 |
| Nov 11, 2025 | 8.06 | 8.07 | 8.01 | 8.05 | 8.05 | -0.12% | 30,072,920 |
| Nov 10, 2025 | 8.01 | 8.06 | 7.99 | 8.06 | 8.06 | 0.50% | 32,254,550 |
| Nov 7, 2025 | 8.00 | 8.04 | 7.99 | 8.02 | 8.02 | 0.12% | 29,375,450 |
| Nov 6, 2025 | 7.96 | 8.07 | 7.94 | 8.01 | 8.01 | 0.63% | 47,321,300 |