Eurocrane (China) Co., Ltd. (SHA:603966)
China · Delayed Price · Currency is CNY 7.31
+0.01 (0.14%)
Sep 30, 2026, 3:00 PM CST
Eurocrane (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.33 | 7.36 | 7.27 | 7.31 | 7.31 | 0.14% | 2,657,322 |
| Sep 29, 2026 | 7.30 | 7.41 | 7.28 | 7.30 | 7.30 | -0.54% | 3,594,660 |
| Sep 28, 2026 | 7.60 | 7.68 | 7.31 | 7.34 | 7.34 | -2.65% | 5,038,439 |
| Sep 24, 2026 | 7.62 | 7.69 | 7.48 | 7.54 | 7.54 | -1.69% | 5,728,206 |
| Sep 23, 2026 | 7.55 | 7.80 | 7.43 | 7.67 | 7.67 | 1.59% | 10,283,411 |
| Sep 22, 2026 | 7.54 | 7.68 | 7.50 | 7.55 | 7.55 | 0.13% | 6,728,588 |
| Sep 21, 2026 | 7.32 | 7.58 | 7.30 | 7.54 | 7.54 | 3.01% | 8,363,250 |
| Sep 18, 2026 | 7.33 | 7.42 | 7.30 | 7.32 | 7.32 | 0.27% | 3,739,176 |
| Sep 17, 2026 | 7.37 | 7.42 | 7.24 | 7.30 | 7.30 | -0.54% | 4,120,210 |
| Sep 16, 2026 | 7.29 | 7.38 | 7.22 | 7.34 | 7.34 | 0.69% | 4,575,832 |
| Sep 15, 2026 | 7.52 | 7.55 | 7.26 | 7.29 | 7.29 | -2.02% | 5,437,860 |
| Sep 14, 2026 | 7.20 | 7.60 | 7.10 | 7.44 | 7.44 | 4.06% | 11,525,496 |
| Sep 11, 2026 | 7.30 | 7.30 | 7.12 | 7.15 | 7.15 | -2.59% | 5,577,018 |
| Sep 10, 2026 | 7.42 | 7.43 | 7.32 | 7.34 | 7.34 | -1.08% | 3,982,976 |
| Sep 9, 2026 | 7.42 | 7.47 | 7.39 | 7.42 | 7.42 | -0.54% | 3,974,380 |
| Sep 8, 2026 | 7.38 | 7.46 | 7.36 | 7.46 | 7.46 | 0.95% | 4,241,351 |
| Sep 7, 2026 | 7.39 | 7.42 | 7.30 | 7.39 | 7.39 | - | 5,353,199 |
| Sep 4, 2026 | 7.52 | 7.56 | 7.35 | 7.39 | 7.39 | -1.07% | 7,310,680 |
| Sep 3, 2026 | 7.48 | 7.59 | 7.44 | 7.47 | 7.47 | -0.27% | 6,112,270 |
| Sep 2, 2026 | 7.55 | 7.57 | 7.39 | 7.49 | 7.49 | -1.06% | 9,601,391 |
| Sep 1, 2026 | 7.50 | 7.69 | 7.47 | 7.57 | 7.57 | 1.07% | 10,680,792 |
| Aug 31, 2026 | 7.78 | 7.80 | 7.45 | 7.49 | 7.49 | -5.90% | 16,804,609 |
| Aug 28, 2026 | 7.92 | 7.99 | 7.91 | 7.96 | 7.96 | - | 4,107,090 |
| Aug 27, 2026 | 8.10 | 8.10 | 7.88 | 7.96 | 7.96 | -1.73% | 6,749,050 |
| Aug 26, 2026 | 7.99 | 8.17 | 7.91 | 8.10 | 8.10 | 1.38% | 8,031,949 |
| Aug 25, 2026 | 7.71 | 8.16 | 7.66 | 7.99 | 7.99 | 3.63% | 9,236,756 |
| Aug 24, 2026 | 7.81 | 7.81 | 7.65 | 7.71 | 7.71 | -0.77% | 4,109,847 |
| Aug 21, 2026 | 7.79 | 7.83 | 7.65 | 7.77 | 7.77 | - | 3,733,711 |
| Aug 20, 2026 | 7.74 | 7.85 | 7.70 | 7.77 | 7.77 | 1.30% | 4,716,160 |
| Aug 19, 2026 | 7.89 | 7.89 | 7.65 | 7.67 | 7.67 | -2.79% | 5,431,155 |
| Aug 18, 2026 | 7.96 | 7.99 | 7.85 | 7.89 | 7.89 | -0.88% | 4,096,188 |
| Aug 17, 2026 | 7.88 | 7.97 | 7.81 | 7.96 | 7.96 | 1.40% | 4,275,966 |
| Aug 14, 2026 | 7.88 | 7.94 | 7.78 | 7.85 | 7.85 | -0.51% | 5,446,970 |
| Aug 13, 2026 | 8.09 | 8.09 | 7.88 | 7.89 | 7.89 | -2.11% | 5,794,593 |
| Aug 12, 2026 | 8.06 | 8.11 | 7.99 | 8.06 | 8.06 | 0.37% | 4,339,759 |
| Aug 11, 2026 | 8.16 | 8.16 | 8.02 | 8.03 | 8.03 | -1.23% | 4,460,681 |
| Aug 10, 2026 | 7.94 | 8.14 | 7.83 | 8.13 | 8.13 | 2.65% | 6,418,901 |
| Aug 7, 2026 | 7.93 | 7.99 | 7.79 | 7.92 | 7.92 | 0.25% | 5,843,569 |
| Aug 6, 2026 | 7.88 | 8.00 | 7.78 | 7.90 | 7.90 | -0.38% | 7,169,602 |
| Aug 5, 2026 | 7.90 | 8.01 | 7.86 | 7.93 | 7.93 | 0.51% | 5,832,766 |
| Aug 4, 2026 | 7.97 | 7.98 | 7.85 | 7.89 | 7.89 | -0.38% | 4,872,446 |
| Aug 3, 2026 | 7.90 | 7.95 | 7.61 | 7.92 | 7.92 | 1.28% | 6,620,474 |
| Jul 31, 2026 | 7.88 | 7.97 | 7.80 | 7.82 | 7.82 | 0.39% | 5,789,856 |
| Jul 30, 2026 | 7.78 | 7.87 | 7.62 | 7.79 | 7.79 | -0.38% | 5,523,991 |
| Jul 29, 2026 | 7.46 | 7.90 | 7.46 | 7.82 | 7.82 | 3.03% | 7,396,536 |
| Jul 28, 2026 | 7.78 | 7.80 | 7.56 | 7.59 | 7.59 | -1.30% | 7,182,802 |
| Jul 27, 2026 | 7.37 | 7.75 | 7.36 | 7.69 | 7.69 | 4.34% | 6,700,007 |
| Jul 24, 2026 | 7.49 | 7.50 | 7.34 | 7.37 | 7.37 | -1.86% | 4,951,323 |
| Jul 23, 2026 | 7.11 | 7.53 | 7.10 | 7.51 | 7.51 | 5.63% | 10,159,868 |
| Jul 22, 2026 | 7.32 | 7.35 | 7.08 | 7.11 | 7.11 | -3.27% | 7,435,619 |