China Railway Construction Corporation Limited (SHA:601186)
China
· Delayed Price · Currency is CNY 6.78
+0.02 (0.30%)
Apr 29, 2026, 11:29 AM CST
SHA:601186 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.74 | 6.78 | 6.73 | 6.76 | 6.76 | 0.30% | 45,136,940 |
| Apr 27, 2026 | 6.81 | 6.81 | 6.74 | 6.74 | 6.74 | -1.03% | 56,003,170 |
| Apr 24, 2026 | 6.85 | 6.86 | 6.80 | 6.81 | 6.81 | -0.73% | 59,731,132 |
| Apr 23, 2026 | 6.87 | 6.89 | 6.85 | 6.86 | 6.86 | -0.29% | 46,742,090 |
| Apr 22, 2026 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | -0.15% | 39,969,933 |
| Apr 21, 2026 | 6.90 | 6.92 | 6.89 | 6.89 | 6.89 | -0.14% | 55,230,100 |
| Apr 20, 2026 | 6.92 | 6.93 | 6.90 | 6.90 | 6.90 | -0.43% | 58,976,764 |
| Apr 17, 2026 | 6.95 | 6.96 | 6.91 | 6.93 | 6.93 | -0.43% | 57,842,436 |
| Apr 16, 2026 | 6.97 | 6.98 | 6.94 | 6.96 | 6.96 | - | 41,267,765 |
| Apr 15, 2026 | 6.98 | 6.99 | 6.96 | 6.96 | 6.96 | - | 30,914,370 |
| Apr 14, 2026 | 6.95 | 6.97 | 6.93 | 6.96 | 6.96 | 0.43% | 35,850,128 |
| Apr 13, 2026 | 6.96 | 6.97 | 6.92 | 6.93 | 6.93 | -0.86% | 51,491,582 |
| Apr 10, 2026 | 6.98 | 7.02 | 6.98 | 6.99 | 6.99 | 0.29% | 37,238,130 |
| Apr 9, 2026 | 7.01 | 7.01 | 6.96 | 6.97 | 6.97 | -0.99% | 36,994,660 |
| Apr 8, 2026 | 6.97 | 7.04 | 6.96 | 7.04 | 7.04 | 1.88% | 62,355,160 |
| Apr 7, 2026 | 6.93 | 6.94 | 6.89 | 6.91 | 6.91 | - | 35,439,700 |
| Apr 3, 2026 | 6.97 | 6.98 | 6.90 | 6.91 | 6.91 | -0.86% | 45,738,280 |
| Apr 2, 2026 | 7.05 | 7.05 | 6.94 | 6.97 | 6.97 | -1.13% | 54,643,860 |
| Apr 1, 2026 | 7.10 | 7.14 | 7.03 | 7.05 | 7.05 | - | 67,473,960 |
| Mar 31, 2026 | 7.00 | 7.11 | 6.97 | 7.05 | 7.05 | 0.14% | 78,114,190 |
| Mar 30, 2026 | 6.93 | 7.09 | 6.91 | 7.04 | 7.04 | 0.72% | 59,459,540 |
| Mar 27, 2026 | 6.93 | 7.00 | 6.91 | 6.99 | 6.99 | 0.43% | 37,895,614 |
| Mar 26, 2026 | 7.05 | 7.06 | 6.93 | 6.96 | 6.96 | -1.28% | 68,418,910 |
| Mar 25, 2026 | 6.98 | 7.07 | 6.97 | 7.05 | 7.05 | 0.86% | 55,300,950 |
| Mar 24, 2026 | 6.96 | 6.99 | 6.90 | 6.99 | 6.99 | 1.30% | 55,393,970 |
| Mar 23, 2026 | 7.10 | 7.11 | 6.89 | 6.90 | 6.90 | -3.63% | 132,187,700 |
| Mar 20, 2026 | 7.18 | 7.22 | 7.14 | 7.16 | 7.16 | -0.42% | 68,096,980 |
| Mar 19, 2026 | 7.24 | 7.27 | 7.18 | 7.19 | 7.19 | -1.37% | 90,590,220 |
| Mar 18, 2026 | 7.35 | 7.36 | 7.23 | 7.29 | 7.29 | -0.55% | 78,437,780 |
| Mar 17, 2026 | 7.39 | 7.43 | 7.33 | 7.33 | 7.33 | -0.54% | 79,983,410 |
| Mar 16, 2026 | 7.53 | 7.53 | 7.35 | 7.37 | 7.37 | -1.86% | 144,861,300 |
| Mar 13, 2026 | 7.39 | 7.59 | 7.37 | 7.51 | 7.51 | 1.35% | 208,880,400 |
| Mar 12, 2026 | 7.36 | 7.41 | 7.34 | 7.41 | 7.41 | 0.54% | 105,793,633 |
| Mar 11, 2026 | 7.27 | 7.39 | 7.23 | 7.37 | 7.37 | 1.24% | 107,407,600 |
| Mar 10, 2026 | 7.25 | 7.30 | 7.21 | 7.28 | 7.28 | 0.83% | 78,729,440 |
| Mar 9, 2026 | 7.22 | 7.27 | 7.20 | 7.22 | 7.22 | -0.69% | 82,654,052 |
| Mar 6, 2026 | 7.18 | 7.28 | 7.17 | 7.27 | 7.27 | 0.97% | 76,762,150 |
| Mar 5, 2026 | 7.19 | 7.26 | 7.18 | 7.20 | 7.20 | 0.84% | 94,286,130 |
| Mar 4, 2026 | 7.24 | 7.25 | 7.12 | 7.14 | 7.14 | -1.52% | 122,505,300 |
| Mar 3, 2026 | 7.34 | 7.36 | 7.24 | 7.25 | 7.25 | -1.36% | 117,648,600 |
| Mar 2, 2026 | 7.30 | 7.37 | 7.27 | 7.35 | 7.35 | -0.14% | 118,593,800 |
| Feb 27, 2026 | 7.34 | 7.39 | 7.33 | 7.36 | 7.36 | - | 87,397,536 |
| Feb 26, 2026 | 7.30 | 7.38 | 7.28 | 7.36 | 7.36 | 0.96% | 137,976,160 |
| Feb 25, 2026 | 7.31 | 7.51 | 7.27 | 7.29 | 7.29 | -0.68% | 298,263,400 |
| Feb 24, 2026 | 7.22 | 7.34 | 7.21 | 7.34 | 7.34 | 2.37% | 127,945,800 |
| Feb 13, 2026 | 7.23 | 7.24 | 7.17 | 7.17 | 7.17 | -0.97% | 57,323,780 |
| Feb 12, 2026 | 7.25 | 7.27 | 7.22 | 7.24 | 7.24 | - | 47,749,780 |
| Feb 11, 2026 | 7.24 | 7.25 | 7.22 | 7.24 | 7.24 | 0.14% | 31,650,960 |
| Feb 10, 2026 | 7.25 | 7.26 | 7.22 | 7.23 | 7.23 | -0.41% | 39,909,100 |
| Feb 9, 2026 | 7.27 | 7.29 | 7.24 | 7.26 | 7.26 | 0.41% | 50,353,280 |
| Feb 6, 2026 | 7.23 | 7.26 | 7.21 | 7.23 | 7.23 | -0.55% | 54,722,210 |
| Feb 5, 2026 | 7.26 | 7.28 | 7.23 | 7.27 | 7.27 | -0.14% | 67,865,980 |
| Feb 4, 2026 | 7.15 | 7.29 | 7.14 | 7.28 | 7.28 | 1.53% | 107,877,900 |
| Feb 3, 2026 | 7.19 | 7.21 | 7.12 | 7.17 | 7.17 | 0.56% | 63,987,540 |
| Feb 2, 2026 | 7.25 | 7.26 | 7.12 | 7.13 | 7.13 | -1.93% | 143,760,208 |
| Jan 30, 2026 | 7.31 | 7.39 | 7.25 | 7.27 | 7.27 | -0.82% | 139,404,477 |
| Jan 29, 2026 | 7.36 | 7.38 | 7.21 | 7.33 | 7.33 | 0.14% | 259,681,000 |
| Jan 28, 2026 | 7.33 | 7.59 | 7.30 | 7.32 | 7.32 | -0.14% | 411,479,000 |
| Jan 27, 2026 | 7.45 | 7.45 | 7.32 | 7.33 | 7.33 | -2.14% | 152,016,332 |
| Jan 26, 2026 | 7.40 | 7.50 | 7.31 | 7.49 | 7.49 | 1.35% | 311,841,800 |
| Jan 23, 2026 | 7.54 | 7.55 | 7.37 | 7.39 | 7.39 | -1.86% | 183,067,567 |
| Jan 22, 2026 | 7.60 | 7.67 | 7.52 | 7.53 | 7.53 | -0.92% | 112,884,600 |
| Jan 21, 2026 | 7.63 | 7.65 | 7.58 | 7.60 | 7.60 | -0.52% | 63,767,390 |
| Jan 20, 2026 | 7.51 | 7.65 | 7.50 | 7.64 | 7.64 | 1.73% | 85,503,040 |
| Jan 19, 2026 | 7.52 | 7.55 | 7.45 | 7.51 | 7.51 | -0.27% | 60,762,550 |
| Jan 16, 2026 | 7.68 | 7.87 | 7.51 | 7.53 | 7.53 | -1.83% | 238,015,522 |
| Jan 15, 2026 | 7.67 | 7.70 | 7.66 | 7.67 | 7.67 | - | 56,223,696 |
| Jan 14, 2026 | 7.82 | 7.85 | 7.66 | 7.67 | 7.67 | -1.92% | 128,063,564 |
| Jan 13, 2026 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | 0.13% | 70,690,263 |
| Jan 12, 2026 | 7.79 | 7.82 | 7.78 | 7.81 | 7.81 | 0.13% | 49,477,510 |
| Jan 9, 2026 | 7.80 | 7.81 | 7.77 | 7.80 | 7.80 | - | 41,294,612 |
| Jan 8, 2026 | 7.79 | 7.81 | 7.75 | 7.80 | 7.80 | 0.13% | 32,952,430 |
| Jan 7, 2026 | 7.77 | 7.84 | 7.76 | 7.79 | 7.79 | 0.26% | 45,464,940 |
| Jan 6, 2026 | 7.70 | 7.79 | 7.69 | 7.77 | 7.77 | 0.78% | 47,914,225 |
| Jan 5, 2026 | 7.68 | 7.71 | 7.67 | 7.71 | 7.71 | 0.52% | 33,601,070 |
| Dec 31, 2025 | 7.69 | 7.72 | 7.67 | 7.67 | 7.67 | -0.39% | 27,692,600 |
| Dec 30, 2025 | 7.75 | 7.76 | 7.69 | 7.70 | 7.70 | -0.90% | 36,639,110 |
| Dec 29, 2025 | 7.81 | 7.84 | 7.76 | 7.77 | 7.77 | -0.51% | 34,463,030 |
| Dec 26, 2025 | 7.80 | 7.82 | 7.77 | 7.81 | 7.81 | - | 22,274,580 |
| Dec 25, 2025 | 7.82 | 7.83 | 7.78 | 7.81 | 7.81 | -0.13% | 23,234,220 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.78 | 7.82 | 7.82 | 0.39% | 22,278,860 |
| Dec 23, 2025 | 7.78 | 7.82 | 7.77 | 7.79 | 7.79 | 0.13% | 19,642,200 |
| Dec 22, 2025 | 7.81 | 7.81 | 7.77 | 7.78 | 7.78 | -0.26% | 21,676,100 |
| Dec 19, 2025 | 7.78 | 7.81 | 7.76 | 7.80 | 7.80 | 0.26% | 19,438,926 |
| Dec 18, 2025 | 7.75 | 7.79 | 7.74 | 7.78 | 7.78 | 0.26% | 17,362,200 |
| Dec 17, 2025 | 7.73 | 7.79 | 7.69 | 7.76 | 7.76 | 0.39% | 21,694,590 |
| Dec 16, 2025 | 7.78 | 7.79 | 7.72 | 7.73 | 7.73 | -0.64% | 22,216,760 |
| Dec 15, 2025 | 7.80 | 7.83 | 7.78 | 7.78 | 7.78 | -0.38% | 25,455,650 |
| Dec 12, 2025 | 7.77 | 7.83 | 7.75 | 7.81 | 7.81 | 0.39% | 45,708,940 |
| Dec 11, 2025 | 7.77 | 7.81 | 7.75 | 7.78 | 7.78 | 0.13% | 31,443,550 |
| Dec 10, 2025 | 7.67 | 7.78 | 7.66 | 7.77 | 7.77 | 1.17% | 30,660,980 |
| Dec 9, 2025 | 7.76 | 7.77 | 7.68 | 7.68 | 7.68 | -1.03% | 33,100,190 |
| Dec 8, 2025 | 7.81 | 7.82 | 7.76 | 7.76 | 7.76 | -0.51% | 22,401,350 |
| Dec 5, 2025 | 7.77 | 7.82 | 7.75 | 7.80 | 7.80 | 0.13% | 24,562,730 |
| Dec 4, 2025 | 7.77 | 7.80 | 7.76 | 7.79 | 7.79 | 0.26% | 18,854,900 |
| Dec 3, 2025 | 7.79 | 7.79 | 7.75 | 7.77 | 7.77 | -0.26% | 23,949,300 |
| Dec 2, 2025 | 7.76 | 7.79 | 7.74 | 7.79 | 7.79 | 0.26% | 20,752,930 |
| Dec 1, 2025 | 7.73 | 7.78 | 7.71 | 7.77 | 7.77 | 0.52% | 27,684,201 |
| Nov 28, 2025 | 7.73 | 7.74 | 7.69 | 7.73 | 7.73 | - | 18,609,070 |
| Nov 27, 2025 | 7.73 | 7.76 | 7.71 | 7.73 | 7.73 | -0.13% | 16,272,000 |