Eurocrane (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.84	12.38	11.70	12.08	12.08	2.98%	11,674,270
Mar 26, 2026	11.64	11.95	11.48	11.73	11.73	-0.17%	6,326,194
Mar 25, 2026	11.57	11.83	11.41	11.75	11.75	2.98%	7,304,033
Mar 24, 2026	11.30	11.43	11.07	11.41	11.41	3.26%	7,691,292
Mar 23, 2026	11.54	11.67	10.91	11.05	11.05	-6.44%	11,685,390
Mar 20, 2026	12.56	12.69	11.80	11.81	11.81	-3.43%	13,357,760
Mar 19, 2026	12.20	12.43	12.05	12.23	12.23	-0.41%	10,146,300
Mar 18, 2026	11.67	12.38	11.64	12.28	12.28	5.14%	15,393,800
Mar 17, 2026	11.93	11.95	11.67	11.68	11.68	-2.01%	7,282,432
Mar 16, 2026	12.02	12.16	11.70	11.92	11.92	-1.65%	10,693,280
Mar 13, 2026	12.00	12.31	11.95	12.12	12.12	1.00%	10,013,110
Mar 12, 2026	12.33	12.33	11.99	12.00	12.00	-2.68%	11,944,448
Mar 11, 2026	12.55	12.75	12.32	12.33	12.33	-2.22%	11,615,460
Mar 10, 2026	12.52	12.93	12.52	12.61	12.61	1.45%	10,539,730
Mar 9, 2026	12.52	12.53	11.95	12.43	12.43	-1.66%	15,531,280
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