Eurocrane (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.09	14.52	13.85	14.47	14.47	2.62%	11,845,650
May 7, 2026	13.80	14.13	13.80	14.10	14.10	1.88%	8,653,256
May 6, 2026	13.61	13.92	13.55	13.84	13.84	1.99%	10,470,920
Apr 30, 2026	13.67	13.79	13.52	13.57	13.57	-0.88%	9,391,667
Apr 29, 2026	13.88	13.96	13.66	13.69	13.69	-1.44%	11,114,630
Apr 28, 2026	14.09	14.18	13.76	13.89	13.89	-1.91%	9,763,792
Apr 27, 2026	13.78	14.20	13.01	14.16	14.16	2.39%	21,104,310
Apr 24, 2026	13.83	14.17	13.70	13.83	13.83	-0.29%	9,678,798
Apr 23, 2026	14.22	14.27	13.78	13.87	13.87	-2.60%	12,181,760
Apr 22, 2026	14.11	14.31	14.07	14.24	14.24	0.49%	9,310,345
Apr 21, 2026	14.15	14.17	13.92	14.17	14.17	0.35%	10,122,050
Apr 20, 2026	14.10	14.43	13.80	14.12	14.12	0.93%	19,580,100
Apr 17, 2026	14.13	14.22	13.85	13.99	13.99	-1.06%	10,730,670
Apr 16, 2026	14.01	14.22	13.93	14.14	14.14	1.00%	13,400,910
Apr 15, 2026	14.00	14.14	13.81	14.00	14.00	-	13,024,060
Apr 14, 2026	13.96	14.00	13.65	14.00	14.00	0.86%	14,624,280
Apr 13, 2026	13.40	13.99	13.37	13.88	13.88	1.83%	19,563,290
Apr 10, 2026	14.00	14.00	13.56	13.63	13.63	-1.94%	18,056,510
Apr 9, 2026	13.70	14.02	13.60	13.90	13.90	0.58%	23,019,440
Apr 8, 2026	13.73	13.83	13.46	13.82	13.82	1.77%	33,336,170
Apr 7, 2026	13.69	14.16	13.30	13.58	13.58	-0.73%	37,928,370
Apr 3, 2026	12.40	13.68	12.40	13.68	13.68	9.97%	42,974,926
Apr 2, 2026	12.59	12.64	12.31	12.44	12.44	-1.82%	9,847,340
Apr 1, 2026	12.43	12.88	12.20	12.67	12.67	3.09%	11,931,300
Mar 31, 2026	12.35	12.48	12.19	12.29	12.29	-	7,431,658
Mar 30, 2026	11.98	12.35	11.85	12.29	12.29	1.74%	8,197,541
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