Eurocrane (China) Co., Ltd. (SHA:603966)
China
· Delayed Price · Currency is CNY 13.69
-0.20 (-1.44%)
Apr 29, 2026, 3:00 PM CST
Eurocrane (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.88 | 13.96 | 13.66 | 13.74 | - | -1.08% | 8,996,460 |
| Apr 28, 2026 | 14.09 | 14.18 | 13.76 | 13.89 | 13.89 | -1.91% | 9,763,792 |
| Apr 27, 2026 | 13.78 | 14.20 | 13.01 | 14.16 | 14.16 | 2.39% | 21,104,310 |
| Apr 24, 2026 | 13.83 | 14.17 | 13.70 | 13.83 | 13.83 | -0.29% | 9,678,798 |
| Apr 23, 2026 | 14.22 | 14.27 | 13.78 | 13.87 | 13.87 | -2.60% | 12,181,760 |
| Apr 22, 2026 | 14.11 | 14.31 | 14.07 | 14.24 | 14.24 | 0.49% | 9,310,345 |
| Apr 21, 2026 | 14.15 | 14.17 | 13.92 | 14.17 | 14.17 | 0.35% | 10,122,050 |
| Apr 20, 2026 | 14.10 | 14.43 | 13.80 | 14.12 | 14.12 | 0.93% | 19,580,100 |
| Apr 17, 2026 | 14.13 | 14.22 | 13.85 | 13.99 | 13.99 | -1.06% | 10,730,670 |
| Apr 16, 2026 | 14.01 | 14.22 | 13.93 | 14.14 | 14.14 | 1.00% | 13,400,910 |
| Apr 15, 2026 | 14.00 | 14.14 | 13.81 | 14.00 | 14.00 | - | 13,024,060 |
| Apr 14, 2026 | 13.96 | 14.00 | 13.65 | 14.00 | 14.00 | 0.86% | 14,624,280 |
| Apr 13, 2026 | 13.40 | 13.99 | 13.37 | 13.88 | 13.88 | 1.83% | 19,563,290 |
| Apr 10, 2026 | 14.00 | 14.00 | 13.56 | 13.63 | 13.63 | -1.94% | 18,056,510 |
| Apr 9, 2026 | 13.70 | 14.02 | 13.60 | 13.90 | 13.90 | 0.58% | 23,019,440 |
| Apr 8, 2026 | 13.73 | 13.83 | 13.46 | 13.82 | 13.82 | 1.77% | 33,336,170 |
| Apr 7, 2026 | 13.69 | 14.16 | 13.30 | 13.58 | 13.58 | -0.73% | 37,928,370 |
| Apr 3, 2026 | 12.40 | 13.68 | 12.40 | 13.68 | 13.68 | 9.97% | 42,974,926 |
| Apr 2, 2026 | 12.59 | 12.64 | 12.31 | 12.44 | 12.44 | -1.82% | 9,847,340 |
| Apr 1, 2026 | 12.43 | 12.88 | 12.20 | 12.67 | 12.67 | 3.09% | 11,931,300 |
| Mar 31, 2026 | 12.35 | 12.48 | 12.19 | 12.29 | 12.29 | - | 7,431,658 |
| Mar 30, 2026 | 11.98 | 12.35 | 11.85 | 12.29 | 12.29 | 1.74% | 8,197,541 |
| Mar 27, 2026 | 11.84 | 12.38 | 11.70 | 12.08 | 12.08 | 2.98% | 11,674,270 |
| Mar 26, 2026 | 11.64 | 11.95 | 11.48 | 11.73 | 11.73 | -0.17% | 6,326,194 |
| Mar 25, 2026 | 11.57 | 11.83 | 11.41 | 11.75 | 11.75 | 2.98% | 7,304,033 |
| Mar 24, 2026 | 11.30 | 11.43 | 11.07 | 11.41 | 11.41 | 3.26% | 7,691,292 |
| Mar 23, 2026 | 11.54 | 11.67 | 10.91 | 11.05 | 11.05 | -6.44% | 11,685,390 |
| Mar 20, 2026 | 12.56 | 12.69 | 11.80 | 11.81 | 11.81 | -3.43% | 13,357,760 |
| Mar 19, 2026 | 12.20 | 12.43 | 12.05 | 12.23 | 12.23 | -0.41% | 10,146,300 |
| Mar 18, 2026 | 11.67 | 12.38 | 11.64 | 12.28 | 12.28 | 5.14% | 15,393,800 |
| Mar 17, 2026 | 11.93 | 11.95 | 11.67 | 11.68 | 11.68 | -2.01% | 7,282,432 |
| Mar 16, 2026 | 12.02 | 12.16 | 11.70 | 11.92 | 11.92 | -1.65% | 10,693,280 |
| Mar 13, 2026 | 12.00 | 12.31 | 11.95 | 12.12 | 12.12 | 1.00% | 10,013,110 |
| Mar 12, 2026 | 12.33 | 12.33 | 11.99 | 12.00 | 12.00 | -2.68% | 11,944,448 |
| Mar 11, 2026 | 12.55 | 12.75 | 12.32 | 12.33 | 12.33 | -2.22% | 11,615,460 |
| Mar 10, 2026 | 12.52 | 12.93 | 12.52 | 12.61 | 12.61 | 1.45% | 10,539,730 |
| Mar 9, 2026 | 12.52 | 12.53 | 11.95 | 12.43 | 12.43 | -1.66% | 15,531,280 |
| Mar 6, 2026 | 12.18 | 12.84 | 12.08 | 12.64 | 12.64 | 3.44% | 16,522,140 |
| Mar 5, 2026 | 12.57 | 12.74 | 12.17 | 12.22 | 12.22 | -0.24% | 17,962,670 |
| Mar 4, 2026 | 12.28 | 12.60 | 11.94 | 12.25 | 12.25 | -3.54% | 28,066,108 |
| Mar 3, 2026 | 14.70 | 14.70 | 12.53 | 12.70 | 12.70 | -5.58% | 49,471,113 |
| Feb 25, 2026 | 13.48 | 13.49 | 13.18 | 13.45 | 13.45 | 0.67% | 8,724,656 |
| Feb 24, 2026 | 13.52 | 13.54 | 13.08 | 13.36 | 13.36 | 0.75% | 8,788,865 |
| Feb 13, 2026 | 13.25 | 13.42 | 13.00 | 13.26 | 13.26 | -0.60% | 10,028,420 |
| Feb 12, 2026 | 12.94 | 13.48 | 12.94 | 13.34 | 13.34 | 3.17% | 14,591,340 |
| Feb 11, 2026 | 12.84 | 13.15 | 12.76 | 12.93 | 12.93 | 0.86% | 8,784,435 |
| Feb 10, 2026 | 13.09 | 13.09 | 12.78 | 12.82 | 12.82 | -1.91% | 9,553,036 |
| Feb 9, 2026 | 13.36 | 13.40 | 12.91 | 13.07 | 13.07 | -0.23% | 12,800,900 |
| Feb 6, 2026 | 12.71 | 13.43 | 12.61 | 13.10 | 13.10 | 2.18% | 15,893,620 |
| Feb 5, 2026 | 12.90 | 13.20 | 12.77 | 12.82 | 12.82 | -1.61% | 11,842,800 |
| Feb 4, 2026 | 12.87 | 13.18 | 12.78 | 13.03 | 13.03 | 0.62% | 15,179,820 |
| Feb 3, 2026 | 13.26 | 13.28 | 12.72 | 12.95 | 12.95 | -1.22% | 21,327,920 |
| Feb 2, 2026 | 13.00 | 13.66 | 13.00 | 13.11 | 13.11 | -1.58% | 36,718,163 |
| Jan 30, 2026 | 12.60 | 13.70 | 12.51 | 13.32 | 13.32 | 6.99% | 46,672,280 |
| Jan 29, 2026 | 12.30 | 13.09 | 12.28 | 12.45 | 12.45 | 1.06% | 18,853,600 |
| Jan 28, 2026 | 12.73 | 12.73 | 12.27 | 12.32 | 12.32 | -2.38% | 13,397,320 |
| Jan 27, 2026 | 12.59 | 12.74 | 12.33 | 12.62 | 12.62 | -0.08% | 11,772,020 |
| Jan 26, 2026 | 12.71 | 12.88 | 12.51 | 12.63 | 12.63 | -0.55% | 16,219,850 |
| Jan 23, 2026 | 12.60 | 12.86 | 12.49 | 12.70 | 12.70 | 0.08% | 17,091,176 |
| Jan 22, 2026 | 12.78 | 12.92 | 12.37 | 12.69 | 12.69 | -2.01% | 28,092,990 |
| Jan 21, 2026 | 13.51 | 13.58 | 12.67 | 12.95 | 12.95 | -5.41% | 39,573,060 |
| Jan 20, 2026 | 14.16 | 14.41 | 13.61 | 13.69 | 13.69 | -3.59% | 18,238,990 |
| Jan 19, 2026 | 13.95 | 14.72 | 13.90 | 14.20 | 14.20 | 3.80% | 21,856,590 |
| Jan 16, 2026 | 13.93 | 14.06 | 13.66 | 13.68 | 13.68 | -1.30% | 10,143,770 |
| Jan 15, 2026 | 13.40 | 14.18 | 13.34 | 13.86 | 13.86 | 1.91% | 15,044,440 |
| Jan 14, 2026 | 13.61 | 13.83 | 13.30 | 13.60 | 13.60 | -0.07% | 14,503,080 |
| Jan 13, 2026 | 13.58 | 13.85 | 13.41 | 13.61 | 13.61 | 0.15% | 13,713,490 |
| Jan 12, 2026 | 13.70 | 13.86 | 13.35 | 13.59 | 13.59 | -2.23% | 17,530,600 |
| Jan 9, 2026 | 13.00 | 14.02 | 12.96 | 13.90 | 13.90 | 6.51% | 21,434,770 |
| Jan 8, 2026 | 12.48 | 13.20 | 12.42 | 13.05 | 13.05 | 3.65% | 17,074,470 |
| Jan 7, 2026 | 12.13 | 12.69 | 12.03 | 12.59 | 12.59 | 3.28% | 16,548,255 |
| Jan 6, 2026 | 11.80 | 12.50 | 11.78 | 12.19 | 12.19 | 3.39% | 18,854,921 |
| Jan 5, 2026 | 11.85 | 11.99 | 11.73 | 11.79 | 11.79 | -0.92% | 11,167,690 |
| Dec 31, 2025 | 11.93 | 11.97 | 11.65 | 11.90 | 11.90 | - | 8,438,459 |
| Dec 30, 2025 | 11.90 | 12.18 | 11.83 | 11.90 | 11.90 | -1.24% | 13,428,920 |
| Dec 29, 2025 | 11.50 | 12.17 | 11.44 | 12.05 | 12.05 | 5.52% | 22,742,130 |
| Dec 26, 2025 | 11.50 | 11.58 | 11.37 | 11.42 | 11.42 | -1.13% | 11,080,060 |
| Dec 25, 2025 | 11.45 | 11.62 | 11.40 | 11.55 | 11.55 | 0.79% | 11,722,840 |
| Dec 24, 2025 | 10.81 | 11.70 | 10.81 | 11.46 | 11.46 | 5.04% | 19,308,630 |
| Dec 23, 2025 | 10.76 | 10.95 | 10.68 | 10.91 | 10.91 | 1.11% | 6,663,798 |
| Dec 22, 2025 | 10.82 | 10.94 | 10.76 | 10.79 | 10.79 | 0.37% | 4,894,028 |
| Dec 19, 2025 | 10.52 | 10.83 | 10.41 | 10.75 | 10.75 | 2.38% | 6,245,445 |
| Dec 18, 2025 | 10.50 | 10.63 | 10.40 | 10.50 | 10.50 | -0.28% | 4,976,114 |
| Dec 17, 2025 | 10.41 | 10.54 | 10.30 | 10.53 | 10.53 | 1.06% | 5,805,802 |
| Dec 16, 2025 | 10.80 | 10.87 | 10.35 | 10.42 | 10.42 | -3.70% | 9,770,872 |
| Dec 15, 2025 | 10.89 | 10.96 | 10.80 | 10.82 | 10.82 | -1.37% | 4,541,592 |
| Dec 12, 2025 | 10.70 | 11.09 | 10.68 | 10.97 | 10.97 | 2.52% | 9,808,365 |
| Dec 11, 2025 | 10.86 | 10.89 | 10.70 | 10.70 | 10.70 | -1.29% | 6,643,180 |
| Dec 10, 2025 | 10.94 | 10.94 | 10.79 | 10.84 | 10.84 | -0.55% | 6,312,040 |
| Dec 9, 2025 | 11.00 | 11.05 | 10.88 | 10.90 | 10.90 | -1.09% | 5,604,705 |
| Dec 8, 2025 | 11.13 | 11.18 | 10.93 | 11.02 | 11.02 | -0.54% | 6,612,272 |
| Dec 5, 2025 | 10.80 | 11.08 | 10.75 | 11.08 | 11.08 | 2.50% | 7,245,136 |
| Dec 4, 2025 | 10.89 | 11.00 | 10.77 | 10.81 | 10.81 | -0.83% | 8,036,841 |
| Dec 3, 2025 | 10.95 | 11.01 | 10.84 | 10.90 | 10.90 | -0.82% | 6,599,805 |
| Dec 2, 2025 | 11.20 | 11.20 | 10.97 | 10.99 | 10.99 | -1.43% | 6,445,954 |
| Dec 1, 2025 | 11.18 | 11.32 | 11.11 | 11.15 | 11.15 | -0.62% | 8,557,700 |
| Nov 28, 2025 | 11.13 | 11.29 | 11.01 | 11.22 | 11.22 | 0.81% | 7,480,900 |
| Nov 27, 2025 | 10.93 | 11.20 | 10.93 | 11.13 | 11.13 | 1.92% | 8,734,539 |
| Nov 26, 2025 | 11.10 | 11.23 | 10.88 | 10.92 | 10.92 | -1.53% | 9,286,468 |
| Nov 25, 2025 | 11.04 | 11.21 | 10.99 | 11.09 | 11.09 | 0.91% | 8,923,434 |