China Railway Construction Corporation Limited (SHA:601186)
China · Delayed Price · Currency is CNY 6.02
+0.07 (1.18%)
Sep 30, 2026, 3:00 PM CST
SHA:601186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.96 | 6.04 | 5.95 | 6.02 | 6.02 | 1.18% | 27,616,549 |
| Sep 29, 2026 | 5.92 | 5.97 | 5.92 | 5.95 | 5.95 | 0.34% | 19,784,707 |
| Sep 28, 2026 | 5.97 | 5.99 | 5.92 | 5.93 | 5.93 | -0.84% | 23,223,500 |
| Sep 24, 2026 | 6.02 | 6.03 | 5.97 | 5.98 | 5.98 | -0.83% | 25,837,170 |
| Sep 23, 2026 | 6.03 | 6.08 | 6.01 | 6.03 | 6.03 | -0.17% | 27,031,366 |
| Sep 22, 2026 | 6.06 | 6.06 | 6.03 | 6.04 | 6.04 | -0.33% | 18,484,261 |
| Sep 21, 2026 | 6.02 | 6.07 | 6.00 | 6.06 | 6.06 | 0.50% | 23,688,800 |
| Sep 18, 2026 | 6.00 | 6.04 | 5.99 | 6.03 | 6.03 | - | 20,194,646 |
| Sep 17, 2026 | 5.99 | 6.04 | 5.98 | 6.03 | 6.03 | 0.50% | 21,574,681 |
| Sep 16, 2026 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | -0.33% | 32,555,580 |
| Sep 15, 2026 | 6.08 | 6.09 | 6.01 | 6.02 | 6.02 | -0.99% | 27,355,050 |
| Sep 14, 2026 | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | -0.33% | 30,028,465 |
| Sep 11, 2026 | 6.15 | 6.15 | 6.07 | 6.10 | 6.10 | -0.97% | 41,169,410 |
| Sep 10, 2026 | 6.13 | 6.17 | 6.11 | 6.16 | 6.16 | 0.33% | 38,402,710 |
| Sep 9, 2026 | 6.10 | 6.15 | 6.07 | 6.14 | 6.14 | 0.66% | 47,091,580 |
| Sep 8, 2026 | 6.07 | 6.11 | 6.06 | 6.10 | 6.10 | 0.49% | 28,046,600 |
| Sep 7, 2026 | 6.11 | 6.12 | 6.06 | 6.07 | 6.07 | -0.65% | 30,425,700 |
| Sep 4, 2026 | 6.10 | 6.13 | 6.08 | 6.11 | 6.11 | 0.49% | 30,369,455 |
| Sep 3, 2026 | 6.06 | 6.12 | 6.05 | 6.08 | 6.08 | 0.33% | 24,539,039 |
| Sep 2, 2026 | 6.09 | 6.11 | 6.05 | 6.06 | 6.06 | -0.82% | 24,828,430 |
| Sep 1, 2026 | 6.07 | 6.13 | 6.05 | 6.11 | 6.11 | 0.66% | 33,949,010 |
| Aug 31, 2026 | 6.11 | 6.11 | 6.06 | 6.07 | 6.07 | -0.49% | 29,919,000 |
| Aug 28, 2026 | 6.07 | 6.12 | 6.05 | 6.10 | 6.10 | 0.49% | 25,178,789 |
| Aug 27, 2026 | 6.13 | 6.13 | 6.04 | 6.07 | 6.07 | -0.82% | 27,679,989 |
| Aug 26, 2026 | 6.06 | 6.14 | 6.05 | 6.12 | 6.12 | 0.99% | 35,252,670 |
| Aug 25, 2026 | 6.04 | 6.07 | 6.03 | 6.06 | 6.06 | 0.50% | 24,540,000 |
| Aug 24, 2026 | 5.99 | 6.04 | 5.98 | 6.03 | 6.03 | 0.50% | 25,637,740 |
| 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 |