China Railway Construction Corporation Limited (SHA:601186)
China · Delayed Price · Currency is CNY 6.00
-0.07 (-1.15%)
Aug 21, 2026, 3:00 PM CST
SHA:601186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.05 | 6.05 | 5.99 | 6.00 | 6.00 | -1.15% | 23,846,850 |
| Aug 20, 2026 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 1.68% | 34,337,688 |
| Aug 19, 2026 | 6.01 | 6.03 | 5.96 | 5.97 | 5.97 | -0.67% | 34,259,756 |
| Aug 18, 2026 | 6.03 | 6.04 | 6.00 | 6.01 | 6.01 | -0.50% | 24,838,168 |
| Aug 17, 2026 | 6.03 | 6.05 | 6.00 | 6.04 | 6.04 | -0.17% | 29,866,262 |
| Aug 14, 2026 | 6.08 | 6.08 | 6.04 | 6.05 | 6.05 | -0.33% | 24,132,035 |
| Aug 13, 2026 | 6.13 | 6.13 | 6.06 | 6.07 | 6.07 | -0.82% | 30,534,101 |
| Aug 12, 2026 | 6.12 | 6.14 | 6.09 | 6.12 | 6.12 | - | 29,639,901 |
| Aug 11, 2026 | 6.17 | 6.18 | 6.11 | 6.12 | 6.12 | -0.81% | 34,378,102 |
| Aug 10, 2026 | 6.15 | 6.19 | 6.14 | 6.17 | 6.17 | 0.16% | 32,123,582 |
| Aug 7, 2026 | 6.20 | 6.20 | 6.13 | 6.16 | 6.16 | -0.65% | 36,183,388 |
| Aug 6, 2026 | 6.21 | 6.23 | 6.16 | 6.20 | 6.20 | -0.16% | 39,991,000 |
| Aug 5, 2026 | 6.25 | 6.27 | 6.17 | 6.21 | 6.21 | -0.64% | 50,849,201 |
| Aug 4, 2026 | 6.39 | 6.41 | 6.25 | 6.25 | 6.25 | -2.50% | 76,746,499 |
| Aug 3, 2026 | 6.39 | 6.45 | 6.39 | 6.41 | 6.41 | - | 51,478,728 |
| Jul 31, 2026 | 6.35 | 6.42 | 6.31 | 6.41 | 6.41 | 0.47% | 63,594,343 |
| Jul 30, 2026 | 6.32 | 6.39 | 6.31 | 6.38 | 6.38 | 0.79% | 52,194,600 |
| Jul 29, 2026 | 6.24 | 6.36 | 6.23 | 6.33 | 6.33 | 1.44% | 64,450,218 |
| Jul 28, 2026 | 6.22 | 6.25 | 6.17 | 6.24 | 6.24 | 0.81% | 61,339,500 |
| Jul 27, 2026 | 6.52 | 6.54 | 6.48 | 6.49 | 6.19 | -0.15% | 70,577,238 |
| Jul 24, 2026 | 6.55 | 6.61 | 6.50 | 6.50 | 6.20 | -1.22% | 55,904,340 |
| Jul 23, 2026 | 6.52 | 6.58 | 6.50 | 6.58 | 6.28 | 0.77% | 52,522,532 |
| Jul 22, 2026 | 6.44 | 6.54 | 6.35 | 6.53 | 6.23 | 1.24% | 80,594,190 |
| Jul 21, 2026 | 6.47 | 6.57 | 6.43 | 6.45 | 6.15 | -0.46% | 92,492,681 |
| Jul 20, 2026 | 6.41 | 6.48 | 6.38 | 6.48 | 6.18 | 1.25% | 103,297,164 |
| Jul 17, 2026 | 6.37 | 6.48 | 6.36 | 6.40 | 6.10 | 0.47% | 74,419,439 |
| Jul 16, 2026 | 6.34 | 6.39 | 6.32 | 6.37 | 6.08 | 0.16% | 43,823,855 |
| Jul 15, 2026 | 6.23 | 6.36 | 6.22 | 6.36 | 6.07 | 1.92% | 52,159,565 |
| Jul 14, 2026 | 6.16 | 6.25 | 6.15 | 6.24 | 5.95 | 1.13% | 41,063,971 |
| Jul 13, 2026 | 6.16 | 6.20 | 6.15 | 6.17 | 5.88 | - | 39,586,177 |
| Jul 10, 2026 | 6.09 | 6.20 | 6.05 | 6.17 | 5.88 | 1.15% | 49,771,952 |
| Jul 9, 2026 | 6.12 | 6.13 | 6.07 | 6.10 | 5.82 | -0.65% | 30,816,801 |
| Jul 8, 2026 | 6.08 | 6.15 | 6.06 | 6.14 | 5.86 | 0.99% | 30,400,301 |
| Jul 7, 2026 | 6.17 | 6.17 | 6.07 | 6.08 | 5.80 | -1.62% | 33,121,430 |
| Jul 6, 2026 | 6.11 | 6.18 | 6.09 | 6.18 | 5.89 | 0.98% | 37,393,611 |
| Jul 3, 2026 | 6.08 | 6.16 | 6.07 | 6.12 | 5.84 | 0.66% | 36,234,610 |
| Jul 2, 2026 | 6.03 | 6.13 | 6.02 | 6.08 | 5.80 | 0.50% | 42,448,450 |
| Jul 1, 2026 | 5.93 | 6.08 | 5.92 | 6.05 | 5.77 | 1.68% | 41,518,055 |
| Jun 30, 2026 | 6.02 | 6.02 | 5.95 | 5.95 | 5.67 | -1.49% | 35,881,621 |
| Jun 29, 2026 | 6.00 | 6.09 | 5.91 | 6.04 | 5.76 | 0.33% | 46,378,301 |
| Jun 26, 2026 | 6.12 | 6.16 | 6.02 | 6.02 | 5.74 | -1.95% | 49,519,721 |
| Jun 25, 2026 | 6.23 | 6.23 | 6.13 | 6.14 | 5.86 | -1.44% | 59,902,400 |
| Jun 24, 2026 | 6.28 | 6.31 | 6.23 | 6.23 | 5.94 | -1.11% | 44,492,081 |
| Jun 23, 2026 | 6.37 | 6.41 | 6.29 | 6.30 | 6.01 | -0.94% | 49,898,260 |
| Jun 22, 2026 | 6.27 | 6.38 | 6.22 | 6.36 | 6.07 | 0.95% | 63,853,903 |
| Jun 18, 2026 | 6.44 | 6.44 | 6.29 | 6.30 | 6.01 | -2.78% | 56,982,400 |
| Jun 17, 2026 | 6.33 | 6.57 | 6.26 | 6.48 | 6.18 | 2.37% | 90,173,220 |
| Jun 16, 2026 | 6.41 | 6.41 | 6.32 | 6.33 | 6.04 | -1.40% | 39,177,510 |
| Jun 15, 2026 | 6.44 | 6.49 | 6.38 | 6.42 | 6.12 | 0.16% | 43,873,250 |
| Jun 12, 2026 | 6.33 | 6.44 | 6.31 | 6.41 | 6.11 | 1.58% | 62,682,400 |