Chongqing Rural Commercial Bank Co. Ltd. Class A 601077
SSE · China · Finance
CNY 6.71+0.13 (+1.98%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.71 | +1.98% | CNY 6.60 | CNY 6.75 | CNY 6.58 | 67.55M |
| 2026-09-29 | CNY 6.58 | -1.20% | CNY 6.65 | CNY 6.67 | CNY 6.58 | 64.71M |
| 2026-09-28 | CNY 6.66 | +0.30% | CNY 6.64 | CNY 6.75 | CNY 6.61 | 82.42M |
| 2026-09-24 | CNY 6.64 | +1.53% | CNY 6.54 | CNY 6.71 | CNY 6.53 |
| 90.42M |
| 2026-09-23 | CNY 6.54 | -0.61% | CNY 6.56 | CNY 6.58 | CNY 6.50 | 43.77M |
| 2026-09-22 | CNY 6.58 | -0.15% | CNY 6.56 | CNY 6.60 | CNY 6.46 | 82.32M |
| 2026-09-21 | CNY 6.59 | +0.92% | CNY 6.54 | CNY 6.60 | CNY 6.48 | 61.29M |
| 2026-09-18 | CNY 6.53 | -0.31% | CNY 6.54 | CNY 6.60 | CNY 6.50 | 61.94M |
| 2026-09-17 | CNY 6.55 | -0.46% | CNY 6.57 | CNY 6.66 | CNY 6.54 | 71.71M |
| 2026-09-16 | CNY 6.58 | -1.35% | CNY 6.65 | CNY 6.68 | CNY 6.53 | 59.93M |
| 2026-09-15 | CNY 6.67 | -1.33% | CNY 6.74 | CNY 6.75 | CNY 6.65 | 45.19M |
| 2026-09-14 | CNY 6.76 | +0.90% | CNY 6.70 | CNY 6.85 | CNY 6.70 | 69.01M |
| 2026-09-11 | CNY 6.70 | -1.62% | CNY 6.81 | CNY 6.81 | CNY 6.67 | 65.25M |
| 2026-09-10 | CNY 6.81 | +0.44% | CNY 6.76 | CNY 6.85 | CNY 6.75 | 68.19M |
| 2026-09-09 | CNY 6.78 | -0.29% | CNY 6.78 | CNY 6.82 | CNY 6.75 | 44.46M |
| 2026-09-08 | CNY 6.80 | +1.04% | CNY 6.71 | CNY 6.82 | CNY 6.66 | 57.91M |
| 2026-09-07 | CNY 6.73 | -2.75% | CNY 6.91 | CNY 6.94 | CNY 6.68 | 78.20M |
| 2026-09-04 | CNY 6.92 | -0.14% | CNY 6.89 | CNY 6.97 | CNY 6.87 | 45.19M |
| 2026-09-03 | CNY 6.93 | +1.17% | CNY 6.84 | CNY 7.08 | CNY 6.82 | 73.62M |
| 2026-09-02 | CNY 6.85 | -1.15% | CNY 6.91 | CNY 6.94 | CNY 6.81 | 60.01M |
| 2026-09-01 | CNY 6.93 | +1.91% | CNY 6.79 | CNY 6.96 | CNY 6.77 | 94.37M |
| 2026-08-31 | CNY 6.80 | +0.15% | CNY 6.83 | CNY 6.95 | CNY 6.76 | 67.86M |
| 2026-08-28 | CNY 6.79 | -1.02% | CNY 6.83 | CNY 6.87 | CNY 6.76 | 44.51M |
| 2026-08-27 | CNY 6.86 | -0.44% | CNY 6.87 | CNY 6.92 | CNY 6.78 | 52.97M |
| 2026-08-26 | CNY 6.89 | +0.29% | CNY 6.85 | CNY 6.97 | CNY 6.84 | 50.24M |
| 2026-08-25 | CNY 6.87 | -2.41% | CNY 7.03 | CNY 7.06 | CNY 6.84 | 56.62M |
| 2026-08-24 | CNY 7.04 | +3.38% | CNY 6.78 | CNY 7.05 | CNY 6.78 | 80.75M |
| 2026-08-21 | CNY 6.81 | -0.15% | CNY 6.78 | CNY 6.86 | CNY 6.75 | 42.43M |
| 2026-08-20 | CNY 6.82 | +0.89% | CNY 6.72 | CNY 6.84 | CNY 6.70 | 47.49M |
| 2026-08-19 | CNY 6.76 | +1.96% | CNY 6.66 | CNY 6.79 | CNY 6.65 | 78.44M |
| 2026-08-18 | CNY 6.63 | +1.38% | CNY 6.54 | CNY 6.65 | CNY 6.53 | 44.17M |
| 2026-08-17 | CNY 6.54 | -0.46% | CNY 6.55 | CNY 6.58 | CNY 6.51 | 42.75M |
| 2026-08-14 | CNY 6.57 | +0.61% | CNY 6.51 | CNY 6.64 | CNY 6.46 | 60.14M |
| 2026-08-13 | CNY 6.53 | 0.00% | CNY 6.52 | CNY 6.56 | CNY 6.44 | 60.92M |
| 2026-08-12 | CNY 6.53 | +0.31% | CNY 6.51 | CNY 6.57 | CNY 6.47 | 46.16M |
| 2026-08-11 | CNY 6.51 | +0.77% | CNY 6.45 | CNY 6.58 | CNY 6.45 | 58.56M |
| 2026-08-10 | CNY 6.46 | +0.16% | CNY 6.43 | CNY 6.56 | CNY 6.42 | 84.69M |
| 2026-08-07 | CNY 6.45 | -0.46% | CNY 6.44 | CNY 6.50 | CNY 6.41 | 68.25M |
| 2026-08-06 | CNY 6.48 | +0.31% | CNY 6.46 | CNY 6.52 | CNY 6.38 | 60.76M |
| 2026-08-05 | CNY 6.46 | -0.46% | CNY 6.50 | CNY 6.53 | CNY 6.39 | 84.86M |
| 2026-08-04 | CNY 6.49 | -3.57% | CNY 6.69 | CNY 6.70 | CNY 6.49 | 95.19M |
| 2026-08-03 | CNY 6.73 | -0.44% | CNY 6.71 | CNY 6.83 | CNY 6.62 | 73.78M |
| 2026-07-31 | CNY 6.76 | -1.02% | CNY 6.74 | CNY 6.79 | CNY 6.56 | 83.03M |
| 2026-07-30 | CNY 6.83 | +3.80% | CNY 6.59 | CNY 6.86 | CNY 6.56 | 90.26M |
| 2026-07-29 | CNY 6.58 | +0.30% | CNY 6.56 | CNY 6.68 | CNY 6.55 | 89.65M |
| 2026-07-28 | CNY 6.56 | -0.30% | CNY 6.59 | CNY 6.60 | CNY 6.50 | 62.03M |
| 2026-07-27 | CNY 6.58 | -0.45% | CNY 6.63 | CNY 6.67 | CNY 6.55 | 55.31M |
| 2026-07-24 | CNY 6.61 | -0.90% | CNY 6.70 | CNY 6.72 | CNY 6.57 | 50.88M |
| 2026-07-23 | CNY 6.67 | -0.45% | CNY 6.68 | CNY 6.75 | CNY 6.58 | 52.73M |
| 2026-07-22 | CNY 6.70 | +1.82% | CNY 6.61 | CNY 6.72 | CNY 6.56 | 64.77M |
| 2026-07-21 | CNY 6.58 | -3.38% | CNY 6.80 | CNY 6.90 | CNY 6.56 | 104.52M |
| 2026-07-20 | CNY 6.81 | +1.49% | CNY 6.73 | CNY 6.86 | CNY 6.68 | 55.82M |
| 2026-07-17 | CNY 6.71 | +1.05% | CNY 6.62 | CNY 6.84 | CNY 6.61 | 75.57M |
| 2026-07-16 | CNY 6.64 | -0.75% | CNY 6.72 | CNY 6.75 | CNY 6.58 | 39.56M |
| 2026-07-15 | CNY 6.69 | 0.00% | CNY 6.67 | CNY 6.73 | CNY 6.61 | 44.59M |
| 2026-07-14 | CNY 6.69 | +1.52% | CNY 6.55 | CNY 6.71 | CNY 6.50 | 77.93M |
| 2026-07-13 | CNY 6.59 | +4.60% | CNY 6.29 | CNY 6.60 | CNY 6.26 | 89.20M |
| 2026-07-10 | CNY 6.30 | -1.10% | CNY 6.33 | CNY 6.40 | CNY 6.26 | 54.55M |
| 2026-07-09 | CNY 6.37 | 0.00% | CNY 6.34 | CNY 6.41 | CNY 6.26 | 53.74M |
| 2026-07-08 | CNY 6.37 | -0.31% | CNY 6.41 | CNY 6.47 | CNY 6.32 | 60.49M |
| 2026-07-07 | CNY 6.39 | -0.47% | CNY 6.40 | CNY 6.46 | CNY 6.34 | 33.56M |
| 2026-07-06 | CNY 6.42 | +1.42% | CNY 6.28 | CNY 6.44 | CNY 6.24 | 59.68M |
| 2026-07-03 | CNY 6.33 | +1.12% | CNY 6.32 | CNY 6.48 | CNY 6.25 | 73.30M |
| 2026-07-02 | CNY 6.26 | +1.29% | CNY 6.18 | CNY 6.35 | CNY 6.14 | 54.87M |
| 2026-07-01 | CNY 6.18 | +1.15% | CNY 6.11 | CNY 6.29 | CNY 6.04 | 58.87M |
| 2026-06-30 | CNY 6.11 | -4.08% | CNY 6.32 | CNY 6.36 | CNY 6.06 | 81.45M |
| 2026-06-29 | CNY 6.37 | +1.11% | CNY 6.29 | CNY 6.41 | CNY 6.12 | 59.29M |
| 2026-06-26 | CNY 6.30 | -0.47% | CNY 6.32 | CNY 6.39 | CNY 6.25 | 45.37M |
| 2026-06-25 | CNY 6.33 | -0.47% | CNY 6.34 | CNY 6.49 | CNY 6.30 | 57.07M |
| 2026-06-24 | CNY 6.36 | -2.60% | CNY 6.57 | CNY 6.57 | CNY 6.33 | 57.56M |
| 2026-06-23 | CNY 6.53 | +2.35% | CNY 6.39 | CNY 6.62 | CNY 6.38 | 95.22M |
| 2026-06-22 | CNY 6.38 | +1.92% | CNY 6.22 | CNY 6.47 | CNY 6.15 | 76.12M |
| 2026-06-18 | CNY 6.26 | -4.43% | CNY 6.53 | CNY 6.53 | CNY 6.26 | 54.48M |
| 2026-06-17 | CNY 6.55 | -1.80% | CNY 6.64 | CNY 6.69 | CNY 6.51 | 37.81M |
| 2026-06-16 | CNY 6.67 | -1.48% | CNY 6.64 | CNY 6.72 | CNY 6.57 | 51.62M |
| 2026-06-15 | CNY 6.77 | -3.29% | CNY 6.96 | CNY 6.99 | CNY 6.72 | 69.51M |
| 2026-06-12 | CNY 7.00 | +0.57% | CNY 6.96 | CNY 7.02 | CNY 6.89 | 44.01M |
| 2026-06-11 | CNY 6.96 | -1.14% | CNY 7.04 | CNY 7.10 | CNY 6.95 | 42.80M |
| 2026-06-10 | CNY 7.04 | +1.44% | CNY 6.93 | CNY 7.09 | CNY 6.87 | 47.33M |
| 2026-06-09 | CNY 6.94 | +3.27% | CNY 6.71 | CNY 6.96 | CNY 6.68 | 72.75M |
| 2026-06-08 | CNY 6.72 | +1.36% | CNY 6.60 | CNY 6.83 | CNY 6.58 | 52.15M |
| 2026-06-05 | CNY 6.63 | +0.91% | CNY 6.57 | CNY 6.64 | CNY 6.53 | 61.12M |
| 2026-06-04 | CNY 6.57 | -2.09% | CNY 6.71 | CNY 6.75 | CNY 6.49 | 54.29M |
| 2026-06-03 | CNY 6.71 | -1.03% | CNY 6.80 | CNY 6.80 | CNY 6.66 | 42.86M |
| 2026-06-02 | CNY 6.78 | +1.50% | CNY 6.64 | CNY 6.83 | CNY 6.63 | 49.70M |
| 2026-06-01 | CNY 6.68 | +0.60% | CNY 6.62 | CNY 6.70 | CNY 6.51 | 83.69M |
| 2026-05-29 | CNY 6.64 | +0.30% | CNY 6.63 | CNY 6.70 | CNY 6.58 | 47.63M |
| 2026-05-28 | CNY 6.62 | -0.15% | CNY 6.61 | CNY 6.72 | CNY 6.59 | 40.00M |
| 2026-05-27 | CNY 6.63 | -2.50% | CNY 6.77 | CNY 6.82 | CNY 6.60 | 45.64M |
| 2026-05-26 | CNY 6.80 | 0.00% | CNY 6.81 | CNY 6.88 | CNY 6.72 | 28.70M |