Eurocrane (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.35	9.43	9.02	9.27	9.27	-0.64%	10,741,220
May 27, 2026	9.42	9.59	9.28	9.33	9.33	-1.95%	10,738,149
May 26, 2026	9.99	9.99	9.58	9.73	9.52	-2.32%	11,445,407
May 25, 2026	10.08	10.27	9.81	9.96	9.74	-0.69%	11,183,559
May 22, 2026	9.99	10.11	9.88	10.03	9.81	1.72%	9,025,535
May 21, 2026	10.30	10.64	9.85	9.86	9.64	-3.46%	15,147,872
May 20, 2026	10.08	10.31	9.89	10.22	9.99	0.99%	11,756,196
May 19, 2026	10.23	10.24	10.02	10.12	9.89	-1.13%	9,388,651
May 18, 2026	10.28	10.31	10.02	10.23	10.00	-0.37%	11,172,127
May 15, 2026	10.57	10.65	10.22	10.27	10.04	-2.55%	14,567,084
May 14, 2026	10.92	11.02	10.54	10.54	10.31	-3.18%	11,975,441
May 13, 2026	10.96	10.99	10.79	10.89	10.64	-0.07%	9,167,102
May 12, 2026	11.12	11.19	10.81	10.89	10.65	-2.01%	12,499,851
May 11, 2026	11.13	11.46	11.01	11.12	10.87	-0.14%	19,941,518
May 8, 2026	10.84	11.17	10.65	11.13	10.88	2.62%	15,399,344
May 7, 2026	10.62	10.87	10.62	10.85	10.61	1.88%	11,249,232
May 6, 2026	10.47	10.71	10.42	10.65	10.41	1.99%	13,612,195
Apr 30, 2026	10.52	10.61	10.40	10.44	10.21	-0.88%	12,209,166
Apr 29, 2026	10.68	10.74	10.51	10.53	10.30	-1.44%	14,449,018
Apr 28, 2026	10.84	10.91	10.59	10.69	10.45	-1.91%	12,692,929
Apr 27, 2026	10.60	10.92	10.01	10.89	10.65	2.39%	27,435,602
Apr 24, 2026	10.64	10.90	10.54	10.64	10.40	-0.29%	12,582,436
Apr 23, 2026	10.94	10.98	10.60	10.67	10.43	-2.60%	15,836,287
Apr 22, 2026	10.85	11.01	10.82	10.95	10.71	0.49%	12,103,447
Apr 21, 2026	10.89	10.90	10.71	10.90	10.66	0.35%	13,158,664
Apr 20, 2026	10.85	11.10	10.62	10.86	10.62	0.93%	25,454,129
Apr 17, 2026	10.87	10.94	10.65	10.76	10.52	-1.06%	13,949,870
Apr 16, 2026	10.78	10.94	10.72	10.88	10.64	1.00%	17,421,182
Apr 15, 2026	10.77	10.88	10.62	10.77	10.53	-	16,931,277
Apr 14, 2026	10.74	10.77	10.50	10.77	10.53	0.86%	19,011,563
Apr 13, 2026	10.31	10.76	10.29	10.68	10.44	1.83%	25,432,276
Apr 10, 2026	10.77	10.77	10.43	10.49	10.25	-1.94%	23,473,462
Apr 9, 2026	10.54	10.79	10.46	10.69	10.46	0.58%	29,925,271
Apr 8, 2026	10.56	10.64	10.35	10.63	10.40	1.77%	43,337,020
Apr 7, 2026	10.53	10.89	10.23	10.45	10.21	-0.73%	49,306,880
Apr 3, 2026	9.54	10.52	9.54	10.52	10.29	9.97%	55,867,395
Apr 2, 2026	9.69	9.72	9.47	9.57	9.36	-1.82%	12,801,541
Apr 1, 2026	9.56	9.91	9.39	9.75	9.53	3.09%	15,510,689
Mar 31, 2026	9.50	9.60	9.38	9.45	9.24	-	9,661,155
Mar 30, 2026	9.22	9.50	9.12	9.45	9.24	1.74%	10,656,802
Mar 27, 2026	9.11	9.52	9.00	9.29	9.09	2.98%	15,176,550
Mar 26, 2026	8.95	9.19	8.83	9.02	8.82	-0.17%	8,224,051
Mar 25, 2026	8.90	9.10	8.78	9.04	8.84	2.98%	9,495,242
Mar 24, 2026	8.69	8.79	8.52	8.78	8.58	3.26%	9,998,679
Mar 23, 2026	8.88	8.98	8.39	8.50	8.31	-6.44%	15,191,006
Mar 20, 2026	9.66	9.76	9.08	9.09	8.88	-3.43%	17,365,087
Mar 19, 2026	9.39	9.56	9.27	9.41	9.20	-0.41%	13,190,189
Mar 18, 2026	8.98	9.52	8.95	9.45	9.24	5.14%	20,011,939
Mar 17, 2026	9.18	9.19	8.98	8.99	8.79	-2.01%	9,467,161
Mar 16, 2026	9.25	9.35	9.00	9.17	8.97	-1.65%	13,901,263