Eurocrane (China) Co., Ltd. (SHA:603966)
China · Delayed Price · Currency is CNY 7.82
+0.03 (0.39%)
Jul 31, 2026, 3:00 PM CST
Eurocrane (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.38 | 7.43 | 7.03 | 7.35 | 7.35 | 0.41% | 9,073,466 |
| Jul 20, 2026 | 7.57 | 7.76 | 7.22 | 7.32 | 7.32 | -3.17% | 11,362,040 |
| Jul 17, 2026 | 7.90 | 8.04 | 7.45 | 7.56 | 7.56 | -4.79% | 8,448,694 |
| Jul 16, 2026 | 7.99 | 8.07 | 7.89 | 7.94 | 7.94 | -1.24% | 5,796,883 |
| Jul 15, 2026 | 7.97 | 8.09 | 7.92 | 8.04 | 8.04 | 0.12% | 5,641,370 |
| Jul 14, 2026 | 8.01 | 8.14 | 7.92 | 8.03 | 8.03 | 0.63% | 9,079,180 |
| Jul 13, 2026 | 8.50 | 8.50 | 7.98 | 7.98 | 7.98 | -4.32% | 7,770,650 |
| Jul 10, 2026 | 8.45 | 8.57 | 8.33 | 8.34 | 8.34 | -1.65% | 8,144,252 |
| Jul 9, 2026 | 8.40 | 8.50 | 8.14 | 8.48 | 8.48 | 0.71% | 8,060,644 |
| Jul 8, 2026 | 8.65 | 8.65 | 8.40 | 8.42 | 8.42 | -2.66% | 5,698,500 |
| Jul 7, 2026 | 8.73 | 8.80 | 8.51 | 8.65 | 8.65 | -0.69% | 7,426,501 |
| Jul 6, 2026 | 8.76 | 8.92 | 8.68 | 8.71 | 8.71 | 0.35% | 8,744,273 |
| Jul 3, 2026 | 8.35 | 8.82 | 8.35 | 8.68 | 8.68 | 3.46% | 11,278,487 |
| Jul 2, 2026 | 8.30 | 8.57 | 8.23 | 8.39 | 8.39 | 1.57% | 9,534,470 |
| Jul 1, 2026 | 8.25 | 8.45 | 7.99 | 8.26 | 8.26 | 1.35% | 12,920,428 |
| Jun 30, 2026 | 8.10 | 8.28 | 8.00 | 8.15 | 8.15 | 0.87% | 7,165,378 |
| Jun 29, 2026 | 8.19 | 8.27 | 7.95 | 8.08 | 8.08 | -2.42% | 11,410,808 |
| Jun 26, 2026 | 8.32 | 8.45 | 8.22 | 8.28 | 8.28 | -2.13% | 7,222,347 |
| Jun 25, 2026 | 8.87 | 8.87 | 8.39 | 8.46 | 8.46 | -4.73% | 14,061,429 |
| Jun 24, 2026 | 9.06 | 9.15 | 8.83 | 8.88 | 8.88 | -2.63% | 9,966,922 |
| Jun 23, 2026 | 9.30 | 9.40 | 9.04 | 9.12 | 9.12 | -1.08% | 11,996,124 |
| Jun 22, 2026 | 9.77 | 9.78 | 9.02 | 9.22 | 9.22 | -5.73% | 23,253,200 |
| Jun 18, 2026 | 9.27 | 9.89 | 9.22 | 9.78 | 9.78 | 5.50% | 20,704,230 |
| Jun 17, 2026 | 9.06 | 9.44 | 9.05 | 9.27 | 9.27 | 1.31% | 12,163,370 |
| Jun 16, 2026 | 9.30 | 9.35 | 9.02 | 9.15 | 9.15 | -1.51% | 11,097,590 |
| Jun 15, 2026 | 9.15 | 9.42 | 9.14 | 9.29 | 9.29 | 2.65% | 8,497,064 |
| Jun 12, 2026 | 9.00 | 9.17 | 8.88 | 9.05 | 9.05 | 1.46% | 11,434,680 |
| Jun 11, 2026 | 8.90 | 9.00 | 8.79 | 8.92 | 8.92 | -0.67% | 5,394,145 |
| Jun 10, 2026 | 9.12 | 9.12 | 8.83 | 8.98 | 8.98 | -1.54% | 7,040,087 |
| Jun 9, 2026 | 9.00 | 9.18 | 8.81 | 9.12 | 9.12 | 3.40% | 8,899,102 |
| Jun 8, 2026 | 8.86 | 9.10 | 8.74 | 8.82 | 8.82 | -2.54% | 9,448,214 |
| Jun 5, 2026 | 9.01 | 9.20 | 8.85 | 9.05 | 9.05 | 0.33% | 8,489,070 |
| Jun 4, 2026 | 9.26 | 9.28 | 8.96 | 9.02 | 9.02 | -2.70% | 9,017,008 |
| Jun 3, 2026 | 9.32 | 9.40 | 9.18 | 9.27 | 9.27 | -0.64% | 8,278,529 |
| Jun 2, 2026 | 9.60 | 9.68 | 9.27 | 9.33 | 9.33 | -2.00% | 10,130,220 |
| Jun 1, 2026 | 9.04 | 9.60 | 9.02 | 9.52 | 9.52 | 5.43% | 16,610,800 |
| May 29, 2026 | 9.28 | 9.33 | 9.00 | 9.03 | 9.03 | -2.59% | 9,457,447 |
| 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 |