Eurocrane (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	12.78	12.92	12.37	12.69	-	-2.01%	27,653,595
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
Dec 11, 2025	10.86	10.89	10.70	10.70	10.70	-1.29%	6,643,180
Dec 10, 2025	10.94	10.94	10.79	10.84	10.84	-0.55%	6,312,040
Dec 9, 2025	11.00	11.05	10.88	10.90	10.90	-1.09%	5,604,705
Dec 8, 2025	11.13	11.18	10.93	11.02	11.02	-0.54%	6,612,272
Dec 5, 2025	10.80	11.08	10.75	11.08	11.08	2.50%	7,245,136
Dec 4, 2025	10.89	11.00	10.77	10.81	10.81	-0.83%	8,036,841
Dec 3, 2025	10.95	11.01	10.84	10.90	10.90	-0.82%	6,599,805
Dec 2, 2025	11.20	11.20	10.97	10.99	10.99	-1.43%	6,445,954
Dec 1, 2025	11.18	11.32	11.11	11.15	11.15	-0.62%	8,557,700
Nov 28, 2025	11.13	11.29	11.01	11.22	11.22	0.81%	7,480,900
Nov 27, 2025	10.93	11.20	10.93	11.13	11.13	1.92%	8,734,539
Nov 26, 2025	11.10	11.23	10.88	10.92	10.92	-1.53%	9,286,468
Nov 25, 2025	11.04	11.21	10.99	11.09	11.09	0.91%	8,923,434
Nov 24, 2025	11.11	11.20	10.85	10.99	10.99	-0.36%	11,961,170
Nov 21, 2025	11.50	11.64	11.00	11.03	11.03	-4.91%	16,847,040
Nov 20, 2025	11.85	11.88	11.51	11.60	11.60	-1.28%	12,194,618
Nov 19, 2025	12.04	12.15	11.67	11.75	11.75	-2.16%	14,391,280
Nov 18, 2025	12.14	12.26	11.86	12.01	12.01	-2.04%	18,071,570
Nov 17, 2025	12.13	12.35	11.99	12.26	12.26	0.57%	26,644,820
Nov 14, 2025	12.10	12.28	11.97	12.19	12.19	0.99%	46,993,910
Nov 13, 2025	10.98	12.07	10.97	12.07	12.07	10.03%	45,847,170
Nov 12, 2025	11.18	11.19	10.90	10.97	10.97	-1.70%	5,826,100