Chongqing Rural Commercial Bank Co., Ltd. (SHA:601077)
China
· Delayed Price · Currency is CNY 7.35
-0.03 (-0.41%)
Apr 29, 2026, 3:00 PM CST
SHA:601077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.40 | 7.41 | 7.36 | 7.37 | - | -0.14% | 1,250,500 |
| Apr 28, 2026 | 7.43 | 7.47 | 7.32 | 7.38 | 7.38 | -0.67% | 36,809,760 |
| Apr 27, 2026 | 7.41 | 7.52 | 7.40 | 7.43 | 7.43 | 0.27% | 25,634,120 |
| Apr 24, 2026 | 7.45 | 7.54 | 7.39 | 7.41 | 7.41 | -0.54% | 24,164,980 |
| Apr 23, 2026 | 7.43 | 7.51 | 7.42 | 7.45 | 7.45 | 0.27% | 23,021,400 |
| Apr 22, 2026 | 7.42 | 7.48 | 7.37 | 7.43 | 7.43 | 0.41% | 23,969,500 |
| Apr 21, 2026 | 7.28 | 7.47 | 7.27 | 7.40 | 7.40 | 1.37% | 28,845,100 |
| Apr 20, 2026 | 7.19 | 7.30 | 7.17 | 7.30 | 7.30 | 1.39% | 22,891,000 |
| Apr 17, 2026 | 7.19 | 7.28 | 7.15 | 7.20 | 7.20 | -0.14% | 23,246,830 |
| Apr 16, 2026 | 7.21 | 7.25 | 7.16 | 7.21 | 7.21 | -0.14% | 37,483,350 |
| Apr 15, 2026 | 7.30 | 7.33 | 7.16 | 7.22 | 7.22 | -1.50% | 42,559,270 |
| Apr 14, 2026 | 7.34 | 7.55 | 7.30 | 7.33 | 7.33 | - | 35,869,130 |
| Apr 13, 2026 | 7.26 | 7.36 | 7.21 | 7.33 | 7.33 | 0.55% | 30,289,690 |
| Apr 10, 2026 | 7.22 | 7.30 | 7.19 | 7.29 | 7.29 | 1.53% | 36,425,870 |
| Apr 9, 2026 | 7.16 | 7.26 | 7.15 | 7.18 | 7.18 | -0.14% | 40,691,480 |
| Apr 8, 2026 | 6.91 | 7.20 | 6.83 | 7.19 | 7.19 | 4.05% | 83,161,930 |
| Apr 7, 2026 | 7.04 | 7.10 | 6.87 | 6.91 | 6.91 | -1.85% | 28,568,080 |
| Apr 3, 2026 | 7.18 | 7.18 | 7.02 | 7.04 | 7.04 | -1.81% | 26,979,400 |
| Apr 2, 2026 | 7.06 | 7.17 | 7.01 | 7.17 | 7.17 | 1.56% | 40,360,944 |
| Apr 1, 2026 | 7.04 | 7.14 | 6.98 | 7.06 | 7.06 | 0.14% | 36,322,100 |
| Mar 31, 2026 | 7.03 | 7.10 | 6.99 | 7.05 | 7.05 | 0.57% | 37,829,300 |
| Mar 30, 2026 | 7.02 | 7.09 | 6.95 | 7.01 | 7.01 | 0.14% | 45,542,160 |
| Mar 27, 2026 | 7.14 | 7.20 | 6.97 | 7.00 | 7.00 | -2.10% | 65,148,215 |
| Mar 26, 2026 | 7.02 | 7.19 | 7.02 | 7.15 | 7.15 | 1.71% | 58,130,810 |
| Mar 25, 2026 | 6.97 | 7.07 | 6.83 | 7.03 | 7.03 | 0.86% | 40,529,400 |
| Mar 24, 2026 | 6.92 | 6.98 | 6.85 | 6.97 | 6.97 | 1.31% | 54,001,250 |
| Mar 23, 2026 | 7.08 | 7.10 | 6.83 | 6.88 | 6.88 | -2.82% | 53,419,280 |
| Mar 20, 2026 | 7.01 | 7.20 | 6.95 | 7.08 | 7.08 | 1.00% | 76,988,840 |
| Mar 19, 2026 | 6.97 | 7.07 | 6.94 | 7.01 | 7.01 | 0.43% | 42,944,913 |
| Mar 18, 2026 | 7.04 | 7.10 | 6.94 | 6.98 | 6.98 | -1.41% | 50,317,129 |
| Mar 17, 2026 | 7.05 | 7.10 | 7.01 | 7.08 | 7.08 | 0.57% | 48,984,400 |
| Mar 16, 2026 | 7.00 | 7.09 | 6.92 | 7.04 | 7.04 | 1.00% | 60,607,730 |
| Mar 13, 2026 | 6.90 | 7.03 | 6.85 | 6.97 | 6.97 | 1.31% | 70,015,400 |
| Mar 12, 2026 | 6.70 | 6.93 | 6.68 | 6.88 | 6.88 | 2.53% | 69,662,890 |
| Mar 11, 2026 | 6.54 | 6.74 | 6.52 | 6.71 | 6.71 | 1.98% | 63,767,570 |
| Mar 10, 2026 | 6.64 | 6.64 | 6.52 | 6.58 | 6.58 | -0.90% | 50,774,400 |
| Mar 9, 2026 | 6.66 | 6.74 | 6.62 | 6.64 | 6.64 | -0.30% | 63,851,620 |
| Mar 6, 2026 | 6.75 | 6.78 | 6.62 | 6.66 | 6.66 | -1.62% | 58,429,770 |
| Mar 5, 2026 | 6.71 | 6.79 | 6.65 | 6.77 | 6.77 | 0.30% | 54,411,270 |
| Mar 4, 2026 | 6.68 | 6.77 | 6.61 | 6.75 | 6.75 | 0.60% | 91,172,260 |
| Mar 3, 2026 | 6.50 | 6.87 | 6.43 | 6.71 | 6.71 | 3.23% | 106,781,400 |
| Mar 2, 2026 | 6.48 | 6.62 | 6.41 | 6.50 | 6.50 | 0.15% | 73,502,100 |
| Feb 27, 2026 | 6.53 | 6.58 | 6.42 | 6.49 | 6.49 | -0.46% | 54,185,390 |
| Feb 26, 2026 | 6.49 | 6.63 | 6.47 | 6.52 | 6.52 | 0.31% | 42,813,600 |
| Feb 25, 2026 | 6.53 | 6.55 | 6.45 | 6.50 | 6.50 | -0.31% | 57,192,280 |
| Feb 24, 2026 | 6.66 | 6.67 | 6.52 | 6.52 | 6.52 | -1.95% | 45,567,930 |
| Feb 13, 2026 | 6.73 | 6.73 | 6.59 | 6.65 | 6.65 | -0.89% | 42,025,220 |
| Feb 12, 2026 | 6.76 | 6.82 | 6.70 | 6.71 | 6.71 | -0.74% | 40,022,300 |
| Feb 11, 2026 | 6.70 | 6.81 | 6.68 | 6.76 | 6.76 | 0.75% | 56,552,280 |
| Feb 10, 2026 | 6.59 | 6.73 | 6.59 | 6.71 | 6.71 | 1.67% | 72,621,640 |
| Feb 9, 2026 | 6.53 | 6.66 | 6.50 | 6.60 | 6.60 | 0.30% | 45,398,490 |
| Feb 6, 2026 | 6.56 | 6.67 | 6.51 | 6.58 | 6.58 | 0.15% | 69,391,910 |
| Feb 5, 2026 | 6.38 | 6.58 | 6.33 | 6.57 | 6.57 | 3.46% | 78,332,380 |
| Feb 4, 2026 | 6.29 | 6.47 | 6.28 | 6.35 | 6.35 | 1.44% | 54,609,063 |
| Feb 3, 2026 | 6.33 | 6.35 | 6.23 | 6.26 | 6.26 | -1.11% | 58,819,390 |
| Feb 2, 2026 | 6.41 | 6.47 | 6.31 | 6.33 | 6.33 | -2.31% | 99,996,567 |
| Jan 30, 2026 | 6.46 | 6.48 | 6.36 | 6.48 | 6.48 | 0.15% | 87,160,980 |
| Jan 29, 2026 | 6.21 | 6.49 | 6.20 | 6.47 | 6.47 | 4.19% | 115,989,500 |
| Jan 28, 2026 | 6.14 | 6.30 | 6.13 | 6.21 | 6.21 | 0.98% | 86,799,640 |
| Jan 27, 2026 | 6.13 | 6.28 | 6.10 | 6.15 | 6.15 | 0.33% | 100,565,800 |
| Jan 26, 2026 | 6.09 | 6.21 | 6.02 | 6.13 | 6.13 | 0.16% | 80,672,510 |
| Jan 23, 2026 | 6.08 | 6.22 | 6.05 | 6.12 | 6.12 | -2.39% | 92,129,750 |
| Jan 22, 2026 | 6.19 | 6.30 | 6.16 | 6.27 | 6.07 | 1.29% | 69,869,080 |
| Jan 21, 2026 | 6.27 | 6.34 | 6.18 | 6.19 | 5.99 | -1.28% | 69,281,700 |
| Jan 20, 2026 | 6.14 | 6.31 | 6.12 | 6.27 | 6.07 | 1.95% | 80,821,590 |
| Jan 19, 2026 | 6.33 | 6.35 | 6.12 | 6.15 | 5.95 | -3.15% | 130,632,000 |
| Jan 16, 2026 | 6.45 | 6.47 | 6.31 | 6.35 | 6.14 | -1.70% | 93,221,140 |
| Jan 15, 2026 | 6.51 | 6.54 | 6.44 | 6.46 | 6.25 | -1.07% | 51,925,110 |
| Jan 14, 2026 | 6.65 | 6.66 | 6.50 | 6.53 | 6.32 | -1.80% | 71,496,920 |
| Jan 13, 2026 | 6.51 | 6.73 | 6.50 | 6.65 | 6.43 | 2.15% | 81,306,690 |
| Jan 12, 2026 | 6.57 | 6.57 | 6.47 | 6.51 | 6.30 | -0.91% | 69,011,650 |
| Jan 9, 2026 | 6.50 | 6.63 | 6.46 | 6.57 | 6.36 | 1.08% | 81,276,430 |
| Jan 8, 2026 | 6.40 | 6.55 | 6.37 | 6.50 | 6.29 | 1.72% | 105,296,800 |
| Jan 7, 2026 | 6.36 | 6.42 | 6.34 | 6.39 | 6.18 | 0.16% | 58,478,290 |
| Jan 6, 2026 | 6.38 | 6.45 | 6.35 | 6.38 | 6.17 | -0.62% | 90,176,200 |
| Jan 5, 2026 | 6.44 | 6.46 | 6.30 | 6.42 | 6.21 | -0.62% | 73,354,880 |
| Dec 31, 2025 | 6.30 | 6.49 | 6.28 | 6.46 | 6.25 | 2.38% | 79,168,570 |
| Dec 30, 2025 | 6.33 | 6.36 | 6.26 | 6.31 | 6.11 | -0.32% | 54,662,200 |
| Dec 29, 2025 | 6.34 | 6.34 | 6.25 | 6.33 | 6.12 | -0.16% | 62,754,200 |
| Dec 26, 2025 | 6.40 | 6.42 | 6.33 | 6.34 | 6.13 | -1.25% | 36,886,270 |
| Dec 25, 2025 | 6.42 | 6.48 | 6.37 | 6.42 | 6.21 | -0.16% | 40,662,590 |
| Dec 24, 2025 | 6.44 | 6.52 | 6.35 | 6.43 | 6.22 | 0.16% | 42,451,320 |
| Dec 23, 2025 | 6.36 | 6.47 | 6.36 | 6.42 | 6.21 | 0.94% | 35,775,090 |
| Dec 22, 2025 | 6.47 | 6.49 | 6.33 | 6.36 | 6.15 | -2.15% | 41,802,670 |
| Dec 19, 2025 | 6.43 | 6.54 | 6.40 | 6.50 | 6.29 | 0.78% | 50,194,410 |
| Dec 18, 2025 | 6.26 | 6.49 | 6.22 | 6.45 | 6.24 | 3.20% | 76,946,710 |
| Dec 17, 2025 | 6.33 | 6.33 | 6.23 | 6.25 | 6.05 | -1.11% | 61,322,210 |
| Dec 16, 2025 | 6.25 | 6.33 | 6.21 | 6.32 | 6.12 | 0.96% | 56,951,920 |
| Dec 15, 2025 | 6.30 | 6.32 | 6.17 | 6.26 | 6.06 | -0.95% | 74,249,220 |
| Dec 12, 2025 | 6.33 | 6.39 | 6.23 | 6.32 | 6.12 | 0.16% | 133,204,000 |
| Dec 11, 2025 | 6.37 | 6.39 | 6.28 | 6.31 | 6.11 | -0.79% | 60,237,330 |
| Dec 10, 2025 | 6.45 | 6.50 | 6.33 | 6.36 | 6.15 | -1.55% | 49,570,790 |
| Dec 9, 2025 | 6.50 | 6.54 | 6.44 | 6.46 | 6.25 | -0.62% | 50,787,520 |
| Dec 8, 2025 | 6.55 | 6.56 | 6.50 | 6.50 | 6.29 | -0.46% | 50,741,880 |
| Dec 5, 2025 | 6.63 | 6.69 | 6.50 | 6.53 | 6.32 | -1.51% | 52,864,860 |
| Dec 4, 2025 | 6.66 | 6.69 | 6.60 | 6.63 | 6.41 | -0.30% | 29,213,280 |
| Dec 3, 2025 | 6.70 | 6.78 | 6.62 | 6.65 | 6.43 | -1.04% | 46,803,990 |
| Dec 2, 2025 | 6.61 | 6.76 | 6.61 | 6.72 | 6.50 | 1.20% | 53,837,000 |
| Dec 1, 2025 | 6.53 | 6.66 | 6.50 | 6.64 | 6.42 | 2.15% | 63,918,330 |
| Nov 28, 2025 | 6.54 | 6.55 | 6.48 | 6.50 | 6.29 | -0.91% | 32,078,570 |