China Railway Construction Corporation Limited Class A 601186
SSE · China · Industrial Services
CNY 6.02+0.07 (+1.18%)
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 6.02 | +1.18% | CNY 5.96 | CNY 6.04 | CNY 5.95 | 27.62M |
| 2026-09-29 | CNY 5.95 | +0.34% | CNY 5.92 | CNY 5.97 | CNY 5.92 | 19.78M |
| 2026-09-28 | CNY 5.93 | -0.84% | CNY 5.97 | CNY 5.99 | CNY 5.92 | 23.22M |
| 2026-09-24 | CNY 5.98 | -0.83% | CNY 6.02 | CNY 6.03 | CNY 5.97 | 25.84M |
| 2026-09-23 | CNY 6.03 | -0.17% | CNY 6.03 | CNY 6.08 | CNY 6.01 | 27.03M |
| 2026-09-22 | CNY 6.04 | -0.33% | CNY 6.06 | CNY 6.06 | CNY 6.03 | 18.79M |
| 2026-09-21 | CNY 6.06 | +0.50% | CNY 6.02 | CNY 6.07 | CNY 6.00 | 23.69M |
| 2026-09-18 | CNY 6.03 | 0.00% | CNY 6.00 | CNY 6.04 | CNY 5.99 | 20.19M |
| 2026-09-17 | CNY 6.03 | +0.50% | CNY 5.99 | CNY 6.04 | CNY 5.98 | 21.57M |
| 2026-09-16 | CNY 6.00 | -0.33% | CNY 6.00 | CNY 6.02 | CNY 5.94 | 32.56M |
| 2026-09-15 | CNY 6.02 | -0.99% | CNY 6.08 | CNY 6.09 | CNY 6.01 | 27.36M |
| 2026-09-14 | CNY 6.08 | -0.33% | CNY 6.08 | CNY 6.14 | CNY 6.06 | 30.03M |
| 2026-09-11 | CNY 6.10 | -0.97% | CNY 6.15 | CNY 6.15 | CNY 6.07 | 41.17M |
| 2026-09-10 | CNY 6.16 | +0.33% | CNY 6.13 | CNY 6.17 | CNY 6.11 | 38.40M |
| 2026-09-09 | CNY 6.14 | +0.66% | CNY 6.10 | CNY 6.15 | CNY 6.07 | 47.09M |
| 2026-09-08 | CNY 6.10 | +0.49% | CNY 6.07 | CNY 6.11 | CNY 6.06 | 28.05M |
| 2026-09-07 | CNY 6.07 | -0.65% | CNY 6.11 | CNY 6.12 | CNY 6.06 | 30.43M |
| 2026-09-04 | CNY 6.11 | +0.49% | CNY 6.10 | CNY 6.13 | CNY 6.08 | 30.37M |
| 2026-09-03 | CNY 6.08 | +0.33% | CNY 6.06 | CNY 6.12 | CNY 6.05 | 24.54M |
| 2026-09-02 | CNY 6.06 | -0.82% | CNY 6.09 | CNY 6.11 | CNY 6.05 | 24.83M |
| 2026-09-01 | CNY 6.11 | +0.66% | CNY 6.07 | CNY 6.13 | CNY 6.05 | 33.95M |
| 2026-08-31 | CNY 6.07 | -0.49% | CNY 6.11 | CNY 6.11 | CNY 6.06 | 29.92M |
| 2026-08-28 | CNY 6.10 | +0.49% | CNY 6.07 | CNY 6.12 | CNY 6.05 | 25.18M |
| 2026-08-27 | CNY 6.07 | -0.82% | CNY 6.13 | CNY 6.13 | CNY 6.04 | 27.68M |
| 2026-08-26 | CNY 6.12 | +0.99% | CNY 6.06 | CNY 6.14 | CNY 6.05 | 35.25M |
| 2026-08-25 | CNY 6.06 | +0.50% | CNY 6.04 | CNY 6.07 | CNY 6.03 | 24.54M |
| 2026-08-24 | CNY 6.03 | +0.50% | CNY 5.99 | CNY 6.04 | CNY 5.98 | 25.64M |
| 2026-08-21 | CNY 6.00 | -1.15% | CNY 6.05 | CNY 6.05 | CNY 5.99 | 23.85M |
| 2026-08-20 | CNY 6.07 | +1.68% | CNY 5.97 | CNY 6.07 | CNY 5.97 | 34.34M |
| 2026-08-19 | CNY 5.97 | -0.67% | CNY 6.01 | CNY 6.03 | CNY 5.96 | 34.26M |
| 2026-08-18 | CNY 6.01 | -0.50% | CNY 6.03 | CNY 6.04 | CNY 6.00 | 24.84M |
| 2026-08-17 | CNY 6.04 | -0.17% | CNY 6.03 | CNY 6.05 | CNY 6.00 | 29.87M |
| 2026-08-14 | CNY 6.05 | -0.33% | CNY 6.08 | CNY 6.08 | CNY 6.04 | 24.13M |
| 2026-08-13 | CNY 6.07 | -0.82% | CNY 6.13 | CNY 6.13 | CNY 6.06 | 30.53M |
| 2026-08-12 | CNY 6.12 | 0.00% | CNY 6.12 | CNY 6.14 | CNY 6.09 | 29.64M |
| 2026-08-11 | CNY 6.12 | -0.81% | CNY 6.17 | CNY 6.18 | CNY 6.11 | 34.38M |
| 2026-08-10 | CNY 6.17 | +0.16% | CNY 6.15 | CNY 6.19 | CNY 6.14 | 32.12M |
| 2026-08-07 | CNY 6.16 | -0.65% | CNY 6.20 | CNY 6.20 | CNY 6.13 | 36.18M |
| 2026-08-06 | CNY 6.20 | -0.16% | CNY 6.21 | CNY 6.23 | CNY 6.16 | 39.99M |
| 2026-08-05 | CNY 6.21 | -0.64% | CNY 6.25 | CNY 6.27 | CNY 6.17 | 50.85M |
| 2026-08-04 | CNY 6.25 | -2.50% | CNY 6.39 | CNY 6.41 | CNY 6.25 | 76.75M |
| 2026-08-03 | CNY 6.41 | 0.00% | CNY 6.39 | CNY 6.45 | CNY 6.39 | 51.48M |
| 2026-07-31 | CNY 6.41 | +0.47% | CNY 6.35 | CNY 6.42 | CNY 6.31 | 63.59M |
| 2026-07-30 | CNY 6.38 | +0.79% | CNY 6.32 | CNY 6.39 | CNY 6.31 | 52.19M |
| 2026-07-29 | CNY 6.33 | +1.44% | CNY 6.24 | CNY 6.36 | CNY 6.23 | 64.45M |
| 2026-07-28 | CNY 6.24 | -3.85% | CNY 6.22 | CNY 6.25 | CNY 6.17 | 61.34M |
| 2026-07-27 | CNY 6.49 | -0.15% | CNY 6.52 | CNY 6.54 | CNY 6.48 | 70.58M |
| 2026-07-24 | CNY 6.50 | -1.22% | CNY 6.55 | CNY 6.61 | CNY 6.50 | 55.90M |
| 2026-07-23 | CNY 6.58 | +0.77% | CNY 6.52 | CNY 6.58 | CNY 6.50 | 52.52M |
| 2026-07-22 | CNY 6.53 | +1.24% | CNY 6.44 | CNY 6.54 | CNY 6.35 | 80.59M |
| 2026-07-21 | CNY 6.45 | -0.46% | CNY 6.47 | CNY 6.57 | CNY 6.43 | 92.49M |
| 2026-07-20 | CNY 6.48 | +1.25% | CNY 6.41 | CNY 6.48 | CNY 6.38 | 103.30M |
| 2026-07-17 | CNY 6.40 | +0.47% | CNY 6.37 | CNY 6.48 | CNY 6.36 | 74.42M |
| 2026-07-16 | CNY 6.37 | +0.16% | CNY 6.34 | CNY 6.39 | CNY 6.32 | 43.82M |
| 2026-07-15 | CNY 6.36 | +1.92% | CNY 6.23 | CNY 6.36 | CNY 6.22 | 52.16M |
| 2026-07-14 | CNY 6.24 | +1.13% | CNY 6.16 | CNY 6.25 | CNY 6.15 | 41.06M |
| 2026-07-13 | CNY 6.17 | 0.00% | CNY 6.16 | CNY 6.20 | CNY 6.15 | 39.59M |
| 2026-07-10 | CNY 6.17 | +1.15% | CNY 6.09 | CNY 6.20 | CNY 6.05 | 49.77M |
| 2026-07-09 | CNY 6.10 | -0.65% | CNY 6.12 | CNY 6.13 | CNY 6.07 | 30.82M |
| 2026-07-08 | CNY 6.14 | +0.99% | CNY 6.08 | CNY 6.15 | CNY 6.06 | 30.40M |
| 2026-07-07 | CNY 6.08 | -1.62% | CNY 6.17 | CNY 6.17 | CNY 6.07 | 33.12M |
| 2026-07-06 | CNY 6.18 | +0.98% | CNY 6.11 | CNY 6.18 | CNY 6.09 | 37.39M |
| 2026-07-03 | CNY 6.12 | +0.66% | CNY 6.08 | CNY 6.16 | CNY 6.07 | 36.23M |
| 2026-07-02 | CNY 6.08 | +0.50% | CNY 6.03 | CNY 6.13 | CNY 6.02 | 42.45M |
| 2026-07-01 | CNY 6.05 | +1.68% | CNY 5.93 | CNY 6.08 | CNY 5.92 | 41.52M |
| 2026-06-30 | CNY 5.95 | -1.49% | CNY 6.02 | CNY 6.02 | CNY 5.95 | 35.88M |
| 2026-06-29 | CNY 6.04 | +0.33% | CNY 6.00 | CNY 6.09 | CNY 5.91 | 46.38M |
| 2026-06-26 | CNY 6.02 | -1.95% | CNY 6.12 | CNY 6.16 | CNY 6.02 | 49.52M |
| 2026-06-25 | CNY 6.14 | -1.44% | CNY 6.23 | CNY 6.23 | CNY 6.13 | 59.90M |
| 2026-06-24 | CNY 6.23 | -1.11% | CNY 6.28 | CNY 6.31 | CNY 6.23 | 44.49M |
| 2026-06-23 | CNY 6.30 | -0.94% | CNY 6.37 | CNY 6.41 | CNY 6.29 | 49.90M |
| 2026-06-22 | CNY 6.36 | +0.95% | CNY 6.27 | CNY 6.38 | CNY 6.22 | 63.85M |
| 2026-06-18 | CNY 6.30 | -2.78% | CNY 6.44 | CNY 6.44 | CNY 6.29 | 56.98M |
| 2026-06-17 | CNY 6.48 | +2.37% | CNY 6.33 | CNY 6.57 | CNY 6.26 | 90.17M |
| 2026-06-16 | CNY 6.33 | -1.40% | CNY 6.41 | CNY 6.41 | CNY 6.32 | 39.18M |
| 2026-06-15 | CNY 6.42 | +0.16% | CNY 6.44 | CNY 6.49 | CNY 6.38 | 43.87M |
| 2026-06-12 | CNY 6.41 | +1.58% | CNY 6.33 | CNY 6.44 | CNY 6.31 | 62.68M |
| 2026-06-11 | CNY 6.31 | -0.16% | CNY 6.28 | CNY 6.34 | CNY 6.24 | 39.59M |
| 2026-06-10 | CNY 6.32 | +0.80% | CNY 6.25 | CNY 6.32 | CNY 6.22 | 39.39M |
| 2026-06-09 | CNY 6.27 | +0.32% | CNY 6.25 | CNY 6.29 | CNY 6.22 | 31.37M |
| 2026-06-08 | CNY 6.25 | -1.73% | CNY 6.34 | CNY 6.35 | CNY 6.22 | 48.70M |
| 2026-06-05 | CNY 6.36 | +0.79% | CNY 6.31 | CNY 6.41 | CNY 6.31 | 40.36M |
| 2026-06-04 | CNY 6.31 | -1.25% | CNY 6.38 | CNY 6.41 | CNY 6.26 | 39.53M |
| 2026-06-03 | CNY 6.39 | -0.78% | CNY 6.44 | CNY 6.44 | CNY 6.34 | 50.19M |
| 2026-06-02 | CNY 6.44 | -0.77% | CNY 6.49 | CNY 6.50 | CNY 6.42 | 50.11M |
| 2026-06-01 | CNY 6.49 | +1.41% | CNY 6.40 | CNY 6.50 | CNY 6.35 | 59.71M |
| 2026-05-29 | CNY 6.40 | +2.73% | CNY 6.24 | CNY 6.45 | CNY 6.24 | 90.03M |
| 2026-05-28 | CNY 6.23 | -0.48% | CNY 6.24 | CNY 6.29 | CNY 6.20 | 47.17M |
| 2026-05-27 | CNY 6.26 | -1.26% | CNY 6.32 | CNY 6.34 | CNY 6.22 | 63.88M |
| 2026-05-26 | CNY 6.34 | -0.16% | CNY 6.34 | CNY 6.35 | CNY 6.29 | 55.88M |