Skip to main content
Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China flag China · Delayed Price · Currency is CNY
6.64
-0.02 (-0.30%)
Mar 9, 2026, 3:00 PM CST

SHA:601077 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.756.786.626.666.66-1.62%58,429,770
Mar 5, 20266.716.796.656.776.770.30%54,411,270
Mar 4, 20266.686.776.616.756.750.60%91,172,260
Mar 3, 20266.506.876.436.716.713.23%106,781,400
Mar 2, 20266.486.626.416.506.500.15%73,502,100
Feb 27, 20266.536.586.426.496.49-0.46%54,185,390
Feb 26, 20266.496.636.476.526.520.31%42,813,600
Feb 25, 20266.536.556.456.506.50-0.31%57,192,280
Feb 24, 20266.666.676.526.526.52-1.95%45,567,930
Feb 13, 20266.736.736.596.656.65-0.89%42,025,220
Feb 12, 20266.766.826.706.716.71-0.74%40,022,300
Feb 11, 20266.706.816.686.766.760.75%56,552,280
Feb 10, 20266.596.736.596.716.711.67%72,621,640
Feb 9, 20266.536.666.506.606.600.30%45,398,490
Feb 6, 20266.566.676.516.586.580.15%69,391,910
Feb 5, 20266.386.586.336.576.573.46%78,332,380
Feb 4, 20266.296.476.286.356.351.44%54,609,063
Feb 3, 20266.336.356.236.266.26-1.11%58,819,390
Feb 2, 20266.416.476.316.336.33-2.31%99,996,567
Jan 30, 20266.466.486.366.486.480.15%87,160,980
Jan 29, 20266.216.496.206.476.474.19%115,989,500
Jan 28, 20266.146.306.136.216.210.98%86,799,640
Jan 27, 20266.136.286.106.156.150.33%100,565,800
Jan 26, 20266.096.216.026.136.130.16%80,672,510
Jan 23, 20266.086.226.056.126.12-2.39%92,129,750
Jan 22, 20266.196.306.166.276.071.29%69,869,080
Jan 21, 20266.276.346.186.195.99-1.28%69,281,700
Jan 20, 20266.146.316.126.276.071.95%80,821,590
Jan 19, 20266.336.356.126.155.95-3.15%130,632,000
Jan 16, 20266.456.476.316.356.14-1.70%93,221,140
Jan 15, 20266.516.546.446.466.25-1.07%51,925,110
Jan 14, 20266.656.666.506.536.32-1.80%71,496,920
Jan 13, 20266.516.736.506.656.432.15%81,306,690
Jan 12, 20266.576.576.476.516.30-0.91%69,011,650
Jan 9, 20266.506.636.466.576.361.08%81,276,430
Jan 8, 20266.406.556.376.506.291.72%105,296,800
Jan 7, 20266.366.426.346.396.180.16%58,478,290
Jan 6, 20266.386.456.356.386.17-0.62%90,176,200
Jan 5, 20266.446.466.306.426.21-0.62%73,354,880
Dec 31, 20256.306.496.286.466.252.38%79,168,570
Dec 30, 20256.336.366.266.316.11-0.32%54,662,200
Dec 29, 20256.346.346.256.336.12-0.16%62,754,200
Dec 26, 20256.406.426.336.346.13-1.25%36,886,270
Dec 25, 20256.426.486.376.426.21-0.16%40,662,590
Dec 24, 20256.446.526.356.436.220.16%42,451,320
Dec 23, 20256.366.476.366.426.210.94%35,775,090
Dec 22, 20256.476.496.336.366.15-2.15%41,802,670
Dec 19, 20256.436.546.406.506.290.78%50,194,410
Dec 18, 20256.266.496.226.456.243.20%76,946,710
Dec 17, 20256.336.336.236.256.05-1.11%61,322,210
Dec 16, 20256.256.336.216.326.120.96%56,951,920
Dec 15, 20256.306.326.176.266.06-0.95%74,249,220
Dec 12, 20256.336.396.236.326.120.16%133,204,000
Dec 11, 20256.376.396.286.316.11-0.79%60,237,330
Dec 10, 20256.456.506.336.366.15-1.55%49,570,790
Dec 9, 20256.506.546.446.466.25-0.62%50,787,520
Dec 8, 20256.556.566.506.506.29-0.46%50,741,880
Dec 5, 20256.636.696.506.536.32-1.51%52,864,860
Dec 4, 20256.666.696.606.636.41-0.30%29,213,280
Dec 3, 20256.706.786.626.656.43-1.04%46,803,990
Dec 2, 20256.616.766.616.726.501.20%53,837,000
Dec 1, 20256.536.666.506.646.422.15%63,918,330
Nov 28, 20256.546.556.486.506.29-0.91%32,078,570
Nov 27, 20256.526.586.476.566.350.46%40,152,300
Nov 26, 20256.536.596.496.536.320.15%35,530,180
Nov 25, 20256.486.556.456.526.310.46%39,887,290
Nov 24, 20256.556.606.446.496.28-0.76%59,823,910
Nov 21, 20256.726.796.526.546.33-3.25%63,701,340
Nov 20, 20256.736.896.696.766.540.60%48,824,900
Nov 19, 20256.676.796.666.726.500.60%37,951,160
Nov 18, 20256.846.876.666.686.46-2.34%54,779,860
Nov 17, 20256.977.006.826.846.62-2.15%47,681,940
Nov 14, 20256.997.116.986.996.76-33,972,390
Nov 13, 20257.047.146.956.996.76-1.13%53,550,370
Nov 12, 20257.017.206.987.076.841.29%78,681,510
Nov 11, 20257.007.056.976.986.75-0.29%40,499,020
Nov 10, 20256.987.086.947.006.77-0.14%63,368,260
Nov 7, 20257.087.136.957.016.78-1.13%56,598,410
Nov 6, 20257.097.137.007.096.86-0.14%55,896,800
Nov 5, 20257.147.207.107.106.87-0.70%34,532,190
Nov 4, 20257.127.227.117.156.920.14%41,177,750
Nov 3, 20256.917.226.857.146.913.18%85,653,000
Oct 31, 20256.916.986.806.926.700.58%49,212,450
Oct 30, 20256.886.966.846.886.660.29%46,844,080
Oct 29, 20256.906.976.716.866.64-1.44%93,047,750
Oct 28, 20257.037.056.886.966.73-1.00%43,558,060
Oct 27, 20256.907.066.847.036.801.44%65,176,370
Oct 24, 20256.987.046.906.936.71-1.28%56,607,350
Oct 23, 20257.077.136.957.026.79-0.99%61,428,380
Oct 22, 20257.037.127.027.096.860.28%37,092,870
Oct 21, 20257.147.187.027.076.84-1.12%62,249,480
Oct 20, 20257.217.287.037.156.92-1.79%78,510,640
Oct 17, 20257.287.427.227.287.04-59,651,670
Oct 16, 20257.147.337.117.287.041.82%80,973,250
Oct 15, 20257.157.237.097.156.92-0.14%90,294,160
Oct 14, 20256.697.196.607.166.935.92%164,359,900
Oct 13, 20256.436.786.406.766.544.16%133,613,900
Oct 10, 20256.416.596.416.496.280.62%73,927,190
Oct 9, 20256.586.586.396.456.24-2.12%65,506,930
Sep 30, 20256.626.626.386.596.38-0.15%86,776,140