Shanghai - Delayed Quote
CNY
China Railway Construction Corporation Limited (601186.SS)
6.08
-0.01
(-0.16%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.06
6.11
6.02
6.08
6.08
34,453,400
Oct 29, 2026
6.10
6.11
6.07
6.09
6.09
23,653,407
Oct 28, 2026
6.10
6.12
6.06
6.10
6.10
34,304,900
Oct 27, 2026
6.09
6.15
6.07
6.11
6.11
38,277,113
Oct 26, 2026
6.01
6.11
5.99
6.11
6.11
55,719,388
Oct 23, 2026
6.02
6.09
5.97
6.01
6.01
65,677,173
Oct 22, 2026
6.07
6.08
5.99
6.04
6.04
39,629,841
Oct 21, 2026
6.11
6.13
6.05
6.07
6.07
27,832,500
Oct 20, 2026
6.16
6.18
6.08
6.11
6.11
36,823,500
Oct 19, 2026
6.17
6.22
6.15
6.17
6.17
33,116,001
Oct 16, 2026
6.12
6.20
6.11
6.19
6.19
42,067,700
Oct 15, 2026
6.18
6.18
6.06
6.12
6.12
49,834,000
Oct 14, 2026
6.13
6.23
6.13
6.20
6.20
54,300,184
Oct 13, 2026
6.13
6.19
6.11
6.13
6.13
51,163,011
Oct 12, 2026
6.08
6.17
6.07
6.16
6.16
58,213,095
Oct 9, 2026
6.07
6.10
6.06
6.07
6.07
47,880,104
Oct 8, 2026
6.03
6.08
6.02
6.06
6.06
42,365,021
Sep 30, 2026
5.96
6.04
5.95
6.02
6.02
27,616,549
Sep 29, 2026
5.92
5.97
5.92
5.95
5.95
19,784,707
Sep 28, 2026
5.97
5.99
5.92
5.93
5.93
23,223,500
Sep 24, 2026
6.02
6.03
5.97
5.98
5.98
25,837,171
Sep 23, 2026
6.03
6.08
6.01
6.03
6.03
27,031,366
Sep 22, 2026
6.06
6.06
6.03
6.04
6.04
18,793,761
Sep 21, 2026
6.02
6.07
6.00
6.06
6.06
23,688,800
Sep 18, 2026
6.00
6.04
5.99
6.03
6.03
20,194,646
Sep 17, 2026
5.99
6.04
5.98
6.03
6.03
21,574,681
Sep 16, 2026
6.00
6.02
5.94
6.00
6.00
32,555,580
Sep 15, 2026
6.08
6.09
6.01
6.02
6.02
27,355,055
Sep 14, 2026
6.08
6.14
6.06
6.08
6.08
30,028,465
Sep 11, 2026
6.15
6.15
6.07
6.10
6.10
41,169,415
Sep 10, 2026
6.13
6.17
6.11
6.16
6.16
38,402,717
Sep 9, 2026
6.10
6.15
6.07
6.14
6.14
47,091,589
Sep 8, 2026
6.07
6.11
6.06
6.10
6.10
28,046,600
Sep 7, 2026
6.11
6.12
6.06
6.07
6.07
30,425,700
Sep 4, 2026
6.10
6.13
6.08
6.11
6.11
30,369,455
Sep 3, 2026
6.06
6.12
6.05
6.08
6.08
24,539,039
Sep 2, 2026
6.09
6.11
6.05
6.06
6.06
24,828,432
Sep 1, 2026
6.07
6.13
6.05
6.11
6.11
33,949,010
Aug 31, 2026
6.11
6.11
6.06
6.07
6.07
29,919,000
Aug 28, 2026
6.07
6.12
6.05
6.10
6.10
25,178,789
Aug 27, 2026
6.13
6.13
6.04
6.07
6.07
27,679,989
Aug 26, 2026
6.06
6.14
6.05
6.12
6.12
35,252,670
Aug 25, 2026
6.04
6.07
6.03
6.06
6.06
24,540,000
Aug 24, 2026
5.99
6.04
5.98
6.03
6.03
25,637,743
Aug 21, 2026
6.05
6.05
5.99
6.00
6.00
23,846,851
Aug 20, 2026
5.97
6.07
5.97
6.07
6.07
34,337,688
Aug 19, 2026
6.01
6.03
5.96
5.97
5.97
34,259,756
Aug 18, 2026
6.03
6.04
6.00
6.01
6.01
24,838,168
Aug 17, 2026
6.03
6.05
6.00
6.04
6.04
29,866,262
Aug 14, 2026
6.08
6.08
6.04
6.05
6.05
24,132,035
Aug 13, 2026
6.13
6.13
6.06
6.07
6.07
30,534,101
Aug 12, 2026
6.12
6.14
6.09
6.12
6.12
29,639,901
Aug 11, 2026
6.17
6.18
6.11
6.12
6.12
34,378,102
Aug 10, 2026
6.15
6.19
6.14
6.17
6.17
32,123,582
Aug 7, 2026
6.20
6.20
6.13
6.16
6.16
36,183,388
Aug 6, 2026
6.21
6.23
6.16
6.20
6.20
39,991,000
Aug 5, 2026
6.25
6.27
6.17
6.21
6.21
50,849,201
Aug 4, 2026
6.39
6.41
6.25
6.25
6.25
76,746,499
Aug 3, 2026
6.39
6.45
6.39
6.41
6.41
51,478,728
Jul 31, 2026
6.35
6.42
6.31
6.41
6.41
63,594,343
Jul 30, 2026
6.32
6.39
6.31
6.38
6.38
52,194,600
Jul 29, 2026
6.24
6.36
6.23
6.33
6.33
64,450,218
Jul 28, 2026
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
6.22
6.25
6.17
6.24
6.24
61,339,500
Jul 27, 2026
6.52
6.54
6.48
6.49
6.19
70,577,238
Jul 24, 2026
6.55
6.61
6.50
6.50
6.20
55,904,340
Jul 23, 2026
6.52
6.58
6.50
6.58
6.28
52,522,532
Jul 22, 2026
6.44
6.54
6.35
6.53
6.23
80,594,190
Jul 21, 2026
6.47
6.57
6.43
6.45
6.15
92,492,681
Jul 20, 2026
6.41
6.48
6.38
6.48
6.18
103,297,164
Jul 17, 2026
6.37
6.48
6.36
6.40
6.10
74,419,439
Jul 16, 2026
6.34
6.39
6.32
6.37
6.08
43,823,855
Jul 15, 2026
6.23
6.36
6.22
6.36
6.07
52,159,565
Jul 14, 2026
6.16
6.25
6.15
6.24
5.95
41,063,971
Jul 13, 2026
6.16
6.20
6.15
6.17
5.88
39,586,177
Jul 10, 2026
6.09
6.20
6.05
6.17
5.88
49,771,952
Jul 9, 2026
6.12
6.13
6.07
6.10
5.82
30,816,801
Jul 8, 2026
6.08
6.15
6.06
6.14
5.86
30,400,301
Jul 7, 2026
6.17
6.17
6.07
6.08
5.80
33,121,430
Jul 6, 2026
6.11
6.18
6.09
6.18
5.89
37,393,611
Jul 3, 2026
6.08
6.16
6.07
6.12
5.84
36,234,610
Jul 2, 2026
6.03
6.13
6.02
6.08
5.80
42,448,450
Jul 1, 2026
5.93
6.08
5.92
6.05
5.77
41,518,055
Jun 30, 2026
6.02
6.02
5.95
5.95
5.67
35,881,621
Jun 29, 2026
6.00
6.09
5.91
6.04
5.76
46,378,301
Jun 26, 2026
6.12
6.16
6.02
6.02
5.74
49,519,721
Jun 25, 2026
6.23
6.23
6.13
6.14
5.86
59,902,400
Jun 24, 2026
6.28
6.31
6.23
6.23
5.94
44,492,081
Jun 23, 2026
6.37
6.41
6.29
6.30
6.01
49,898,260
Jun 22, 2026
6.27
6.38
6.22
6.36
6.07
63,853,903
Jun 18, 2026
6.44
6.44
6.29
6.30
6.01
56,982,400
Jun 17, 2026
6.33
6.57
6.26
6.48
6.18
90,173,223
Jun 16, 2026
6.41
6.41
6.32
6.33
6.04
39,177,517
Jun 15, 2026
6.44
6.49
6.38
6.42
6.12
43,873,252
Jun 12, 2026
6.33
6.44
6.31
6.41
6.11
62,682,407
Jun 11, 2026
6.28
6.34
6.24
6.31
6.02
39,588,925
Jun 10, 2026
6.25
6.32
6.22
6.32
6.03
39,389,627
Jun 9, 2026
6.25
6.29
6.22
6.27
5.98
31,370,798
Jun 8, 2026
6.34
6.35
6.22
6.25
5.96
48,702,175
Jun 5, 2026
6.31
6.41
6.31
6.36
6.07
40,360,401
Jun 4, 2026
6.38
6.41
6.26
6.31
6.02
39,529,778
Jun 3, 2026
6.44
6.44
6.34
6.39
6.09
50,191,405
Jun 2, 2026
6.49
6.50
6.42
6.44
6.14
50,108,987
Jun 1, 2026
6.40
6.50
6.35
6.49
6.19
59,709,615
May 29, 2026
6.24
6.45
6.24
6.40
6.10
90,031,117
May 28, 2026
6.24
6.29
6.20
6.23
5.94
47,174,779
May 27, 2026
6.32
6.34
6.22
6.26
5.97
63,881,701
May 26, 2026
6.34
6.35
6.29
6.34
6.05
55,875,884
May 25, 2026
6.37
6.41
6.33
6.35
6.06
55,238,320
May 22, 2026
6.43
6.44
6.33
6.37
6.08
54,184,140
May 21, 2026
6.50
6.52
6.42
6.42
6.12
45,063,601
May 20, 2026
6.58
6.58
6.48
6.49
6.19
46,298,785
May 19, 2026
6.55
6.62
6.51
6.59
6.29
65,420,265
May 18, 2026
6.58
6.58
6.47
6.50
6.20
64,086,420
May 15, 2026
6.66
6.67
6.58
6.59
6.29
64,862,334
May 14, 2026
6.75
6.76
6.66
6.66
6.35
61,458,042
May 13, 2026
6.76
6.76
6.73
6.75
6.44
51,600,124
May 12, 2026
6.78
6.80
6.75
6.76
6.45
55,235,453
May 11, 2026
6.75
6.79
6.75
6.78
6.47
49,816,764
May 8, 2026
6.75
6.76
6.72
6.75
6.44
42,568,931
May 7, 2026
6.73
6.78
6.71
6.76
6.45
67,192,630
May 6, 2026
6.75
6.76
6.71
6.72
6.41
80,206,468
Apr 30, 2026
6.76
6.77
6.73
6.75
6.44
54,590,072
Apr 29, 2026
6.77
6.80
6.75
6.79
6.48
43,624,940
Apr 28, 2026
6.74
6.78
6.73
6.76
6.45
45,136,946
Apr 27, 2026
6.81
6.81
6.74
6.74
6.43
56,003,175
Apr 24, 2026
6.85
6.86
6.80
6.81
6.50
59,731,132
Apr 23, 2026
6.87
6.89
6.85
6.86
6.54
46,742,099
Apr 22, 2026
6.89
6.89
6.86
6.88
6.56
39,969,933
Apr 21, 2026
6.90
6.92
6.89
6.89
6.57
55,230,106
Apr 20, 2026
6.92
6.93
6.90
6.90
6.58
58,976,764
Apr 17, 2026
6.95
6.96
6.91
6.93
6.61
57,842,436
Apr 16, 2026
6.97
6.98
6.94
6.96
6.64
41,267,765
Apr 15, 2026
6.98
6.99
6.96
6.96
6.64
30,914,379
Apr 14, 2026
6.95
6.97
6.93
6.96
6.64
35,850,128
Apr 13, 2026
6.96
6.97
6.92
6.93
6.61
51,491,582
Apr 10, 2026
6.98
7.02
6.98
6.99
6.67
37,238,137
Apr 9, 2026
7.01
7.01
6.96
6.97
6.65
36,994,669
Apr 8, 2026
6.97
7.04
6.96
7.04
6.71
62,355,168
Apr 7, 2026
6.93
6.94
6.89
6.91
6.59
35,439,708
Apr 3, 2026
6.97
6.98
6.90
6.91
6.59
45,738,285
Apr 2, 2026
7.05
7.05
6.94
6.97
6.65
54,643,867
Apr 1, 2026
7.10
7.14
7.03
7.05
6.72
67,473,966
Mar 31, 2026
7.00
7.11
6.97
7.05
6.72
78,114,195
Mar 30, 2026
6.93
7.09
6.91
7.04
6.71
59,459,547
Mar 27, 2026
6.93
7.00
6.91
6.99
6.67
37,895,614
Mar 26, 2026
7.05
7.06
6.93
6.96
6.64
68,418,915
Mar 25, 2026
6.98
7.07
6.97
7.05
6.72
55,300,955
Mar 24, 2026
6.96
6.99
6.90
6.99
6.67
55,393,979
Mar 23, 2026
7.10
7.11
6.89
6.90
6.58
132,187,748
Mar 20, 2026
7.18
7.22
7.14
7.16
6.83
68,096,983
Mar 19, 2026
7.24
7.27
7.18
7.19
6.86
90,590,226
Mar 18, 2026
7.35
7.36
7.23
7.29
6.95
78,437,781
Mar 17, 2026
7.39
7.43
7.33
7.33
6.99
79,983,417
Mar 16, 2026
7.53
7.53
7.35
7.37
7.03
144,861,300
Mar 13, 2026
7.39
7.59
7.37
7.51
7.16
208,880,437
Mar 12, 2026
7.36
7.41
7.34
7.41
7.07
105,793,633
Mar 11, 2026
7.27
7.39
7.23
7.37
7.03
107,407,669
Mar 10, 2026
7.25
7.30
7.21
7.28
6.94
78,729,447
Mar 9, 2026
7.22
7.27
7.20
7.22
6.89
82,654,052
Mar 6, 2026
7.18
7.28
7.17
7.27
6.93
76,762,154
Mar 5, 2026
7.19
7.26
7.18
7.20
6.87
94,286,132
Mar 4, 2026
7.24
7.25
7.12
7.14
6.81
122,505,314
Mar 3, 2026
7.34
7.36
7.24
7.25
6.91
117,648,639
Mar 2, 2026
7.30
7.37
7.27
7.35
7.01
118,593,887
Feb 27, 2026
7.34
7.39
7.33
7.36
7.02
87,397,536
Feb 26, 2026
7.30
7.38
7.28
7.36
7.02
137,976,160
Feb 25, 2026
7.31
7.51
7.27
7.29
6.95
298,263,425
Feb 24, 2026
7.22
7.34
7.21
7.34
7.00
127,945,865
Feb 13, 2026
7.23
7.24
7.17
7.17
6.84
57,323,789
Feb 12, 2026
7.25
7.27
7.22
7.24
6.91
47,749,789
Feb 11, 2026
7.24
7.25
7.22
7.24
6.91
31,650,965
Feb 10, 2026
7.25
7.26
7.22
7.23
6.90
39,909,100
Feb 9, 2026
7.27
7.29
7.24
7.26
6.92
50,353,287
Feb 6, 2026
7.23
7.26
7.21
7.23
6.90
54,722,219
Feb 5, 2026
7.26
7.28
7.23
7.27
6.93
67,865,989
Feb 4, 2026
7.15
7.29
7.14
7.28
6.94
107,877,943
Feb 3, 2026
7.19
7.21
7.12
7.17
6.84
63,987,545
Feb 2, 2026
7.25
7.26
7.12
7.13
6.80
143,760,208
Jan 30, 2026
7.31
7.39
7.25
7.27
6.93
139,404,477
Jan 29, 2026
7.36
7.38
7.21
7.33
6.99
259,681,078
Jan 28, 2026
7.33
7.59
7.30
7.32
6.98
411,479,076
Jan 27, 2026
7.45
7.45
7.32
7.33
6.99
152,016,332
Jan 26, 2026
7.40
7.50
7.31
7.49
7.14
311,841,895
Jan 23, 2026
7.54
7.55
7.37
7.39
7.05
183,067,567
Jan 22, 2026
7.60
7.67
7.52
7.53
7.18
112,884,683
Jan 21, 2026
7.63
7.65
7.58
7.60
7.25
63,767,390
Jan 20, 2026
7.51
7.65
7.50
7.64
7.29
85,503,049
Jan 19, 2026
7.52
7.55
7.45
7.51
7.16
60,762,559
Jan 16, 2026
7.68
7.87
7.51
7.53
7.18
238,015,522
Jan 15, 2026
7.67
7.70
7.66
7.67
7.32
56,223,696
Jan 14, 2026
7.82
7.85
7.66
7.67
7.32
128,063,564
Jan 13, 2026
7.81
7.87
7.78
7.82
7.46
70,690,263
Jan 12, 2026
7.79
7.82
7.78
7.81
7.45
49,477,516
Jan 9, 2026
7.80
7.81
7.77
7.80
7.44
41,294,612
Jan 8, 2026
7.79
7.81
7.75
7.80
7.44
32,952,430
Jan 7, 2026
7.77
7.84
7.76
7.79
7.43
45,464,948
Jan 6, 2026
7.70
7.79
7.69
7.77
7.41
47,914,225
Jan 5, 2026
7.68
7.71
7.67
7.71
7.35
33,601,072
Dec 31, 2025
7.69
7.72
7.67
7.67
7.32
27,692,600
Dec 30, 2025
7.75
7.76
7.69
7.70
7.34
36,639,117
Dec 29, 2025
7.81
7.84
7.76
7.77
7.41
34,463,031
Dec 26, 2025
7.80
7.82
7.77
7.81
7.45
22,274,588
Dec 25, 2025
7.82
7.83
7.78
7.81
7.45
23,234,228
Dec 24, 2025
7.80
7.83
7.78
7.82
7.46
22,278,866
Dec 23, 2025
7.78
7.82
7.77
7.79
7.43
19,642,200
Dec 22, 2025
7.81
7.81
7.77
7.78
7.42
21,676,100
Dec 19, 2025
7.78
7.81
7.76
7.80
7.44
19,438,926
Dec 18, 2025
7.75
7.79
7.74
7.78
7.42
17,362,200
Dec 17, 2025
7.73
7.79
7.69
7.76
7.40
21,694,595
Dec 16, 2025
7.78
7.79
7.72
7.73
7.37
22,216,760
Dec 15, 2025
7.80
7.83
7.78
7.78
7.42
25,455,652
Dec 12, 2025
7.77
7.83
7.75
7.81
7.45
45,708,943
Dec 11, 2025
7.77
7.81
7.75
7.78
7.42
31,443,552
Dec 10, 2025
7.67
7.78
7.66
7.77
7.41
30,660,980
Dec 9, 2025
7.76
7.77
7.68
7.68
7.32
33,100,190
Dec 8, 2025
7.81
7.82
7.76
7.76
7.40
22,401,355
Dec 5, 2025
7.77
7.82
7.75
7.80
7.44
24,562,733
Dec 4, 2025
7.77
7.80
7.76
7.79
7.43
18,854,900
Dec 3, 2025
7.79
7.79
7.75
7.77
7.41
23,949,300
Dec 2, 2025
7.76
7.79
7.74
7.79
7.43
20,752,935
Dec 1, 2025
7.73
7.78
7.71
7.77
7.41
27,684,201
Nov 28, 2025
7.73
7.74
7.69
7.73
7.37
18,609,078
Nov 27, 2025
7.73
7.76
7.71
7.73
7.37
16,272,009
Nov 26, 2025
7.76
7.80
7.74
7.74
7.38
17,214,200
Nov 25, 2025
7.73
7.77
7.72
7.75
7.39
17,655,731
Nov 24, 2025
7.68
7.77
7.68
7.73
7.37
34,298,100
Nov 21, 2025
7.80
7.81
7.67
7.70
7.34
62,250,613
Nov 20, 2025
7.86
7.89
7.83
7.84
7.48
37,588,704
Nov 19, 2025
7.86
7.88
7.83
7.84
7.48
26,095,012
Nov 18, 2025
7.90
7.91
7.83
7.86
7.50
32,950,318
Nov 17, 2025
7.95
7.96
7.89
7.91
7.54
44,433,000
Nov 14, 2025
8.00
8.03
7.96
7.97
7.60
37,764,020
Nov 13, 2025
8.02
8.04
7.99
8.03
7.66
35,062,209
Nov 12, 2025
8.05
8.07
8.01
8.03
7.66
34,160,496
Nov 11, 2025
8.06
8.07
8.01
8.05
7.68
30,072,926
Nov 10, 2025
8.01
8.06
7.99
8.06
7.69
32,254,555
Nov 7, 2025
8.00
8.04
7.99
8.02
7.65
29,375,455
Nov 6, 2025
7.96
8.07
7.94
8.01
7.64
47,321,300
Nov 5, 2025
7.95
7.98
7.91
7.96
7.59
32,891,300
Nov 4, 2025
7.98
8.00
7.94
7.97
7.60
36,675,879
Nov 3, 2025
7.96
8.00
7.94
7.99
7.62
30,757,542
Oct 31, 2025
8.06
8.06
7.94
7.95
7.58
67,518,505
Oct 30, 2025
8.06
8.13
8.04
8.05
7.68
47,216,142
