Eurocrane (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	12.18	12.84	12.08	12.64	12.64	3.44%	16,522,140
Mar 5, 2026	12.57	12.74	12.17	12.22	12.22	-0.24%	17,962,670
Mar 4, 2026	12.28	12.60	11.94	12.25	12.25	-3.54%	28,066,108
Mar 3, 2026	14.70	14.70	12.53	12.70	12.70	-5.58%	49,471,113
Feb 25, 2026	13.48	13.49	13.18	13.45	13.45	0.67%	8,724,656
Feb 24, 2026	13.52	13.54	13.08	13.36	13.36	0.75%	8,788,865
Feb 13, 2026	13.25	13.42	13.00	13.26	13.26	-0.60%	10,028,420
Feb 12, 2026	12.94	13.48	12.94	13.34	13.34	3.17%	14,591,340
Feb 11, 2026	12.84	13.15	12.76	12.93	12.93	0.86%	8,784,435
Feb 10, 2026	13.09	13.09	12.78	12.82	12.82	-1.91%	9,553,036
Feb 9, 2026	13.36	13.40	12.91	13.07	13.07	-0.23%	12,800,900
Feb 6, 2026	12.71	13.43	12.61	13.10	13.10	2.18%	15,893,620
Feb 5, 2026	12.90	13.20	12.77	12.82	12.82	-1.61%	11,842,800
Feb 4, 2026	12.87	13.18	12.78	13.03	13.03	0.62%	15,179,820
Feb 3, 2026	13.26	13.28	12.72	12.95	12.95	-1.22%	21,327,920
Feb 2, 2026	13.00	13.66	13.00	13.11	13.11	-1.58%	36,718,163
Jan 30, 2026	12.60	13.70	12.51	13.32	13.32	6.99%	46,672,280
Jan 29, 2026	12.30	13.09	12.28	12.45	12.45	1.06%	18,853,600
Jan 28, 2026	12.73	12.73	12.27	12.32	12.32	-2.38%	13,397,320
Jan 27, 2026	12.59	12.74	12.33	12.62	12.62	-0.08%	11,772,020
Jan 26, 2026	12.71	12.88	12.51	12.63	12.63	-0.55%	16,219,850
Jan 23, 2026	12.60	12.86	12.49	12.70	12.70	0.08%	17,091,176
Jan 22, 2026	12.78	12.92	12.37	12.69	12.69	-2.01%	28,092,990
Jan 21, 2026	13.51	13.58	12.67	12.95	12.95	-5.41%	39,573,060
Jan 20, 2026	14.16	14.41	13.61	13.69	13.69	-3.59%	18,238,990
Jan 19, 2026	13.95	14.72	13.90	14.20	14.20	3.80%	21,856,590
Jan 16, 2026	13.93	14.06	13.66	13.68	13.68	-1.30%	10,143,770
Jan 15, 2026	13.40	14.18	13.34	13.86	13.86	1.91%	15,044,440
Jan 14, 2026	13.61	13.83	13.30	13.60	13.60	-0.07%	14,503,080
Jan 13, 2026	13.58	13.85	13.41	13.61	13.61	0.15%	13,713,490
Jan 12, 2026	13.70	13.86	13.35	13.59	13.59	-2.23%	17,530,600
Jan 9, 2026	13.00	14.02	12.96	13.90	13.90	6.51%	21,434,770
Jan 8, 2026	12.48	13.20	12.42	13.05	13.05	3.65%	17,074,470
Jan 7, 2026	12.13	12.69	12.03	12.59	12.59	3.28%	16,548,255
Jan 6, 2026	11.80	12.50	11.78	12.19	12.19	3.39%	18,854,921
Jan 5, 2026	11.85	11.99	11.73	11.79	11.79	-0.92%	11,167,690
Dec 31, 2025	11.93	11.97	11.65	11.90	11.90	-	8,438,459
Dec 30, 2025	11.90	12.18	11.83	11.90	11.90	-1.24%	13,428,920
Dec 29, 2025	11.50	12.17	11.44	12.05	12.05	5.52%	22,742,130
Dec 26, 2025	11.50	11.58	11.37	11.42	11.42	-1.13%	11,080,060
Dec 25, 2025	11.45	11.62	11.40	11.55	11.55	0.79%	11,722,840
Dec 24, 2025	10.81	11.70	10.81	11.46	11.46	5.04%	19,308,630
Dec 23, 2025	10.76	10.95	10.68	10.91	10.91	1.11%	6,663,798
Dec 22, 2025	10.82	10.94	10.76	10.79	10.79	0.37%	4,894,028
Dec 19, 2025	10.52	10.83	10.41	10.75	10.75	2.38%	6,245,445
Dec 18, 2025	10.50	10.63	10.40	10.50	10.50	-0.28%	4,976,114
Dec 17, 2025	10.41	10.54	10.30	10.53	10.53	1.06%	5,805,802
Dec 16, 2025	10.80	10.87	10.35	10.42	10.42	-3.70%	9,770,872
Dec 15, 2025	10.89	10.96	10.80	10.82	10.82	-1.37%	4,541,592
Dec 12, 2025	10.70	11.09	10.68	10.97	10.97	2.52%	9,808,365