Skip to content
SSE stocks: 168Advancing: 59Declining: 103Currency: CNY
Open Tradzy

Chongqing Rural Commercial Bank Co., Ltd. (601077) Price History

Daily open, high, low, close and volume for Chongqing Rural Commercial Bank Co., Ltd. (601077) from 2025-10-09 to 2026-10-09, newest first.

‹ 601077 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 6.74CNY 6.80CNY 6.66CNY 6.6794,134,400
2026-10-08CNY 6.69CNY 6.78CNY 6.65CNY 6.7860,571,630
2026-09-30CNY 6.60CNY 6.75CNY 6.58CNY 6.7167,551,107
2026-09-29CNY 6.65CNY 6.67CNY 6.58CNY 6.5864,705,889
2026-09-28CNY 6.64CNY 6.75CNY 6.61CNY 6.6682,424,711
2026-09-24CNY 6.54CNY 6.71CNY 6.53CNY 6.6490,415,463
2026-09-23CNY 6.56CNY 6.58CNY 6.50CNY 6.5443,766,630
2026-09-22CNY 6.56CNY 6.60CNY 6.46CNY 6.5882,315,819
2026-09-21CNY 6.54CNY 6.60CNY 6.48CNY 6.5961,287,105
2026-09-18CNY 6.54CNY 6.60CNY 6.50CNY 6.5361,935,315
2026-09-17CNY 6.57CNY 6.66CNY 6.54CNY 6.5571,708,460
2026-09-16CNY 6.65CNY 6.68CNY 6.53CNY 6.5859,930,040
2026-09-15CNY 6.74CNY 6.75CNY 6.65CNY 6.6745,188,731
2026-09-14CNY 6.70CNY 6.85CNY 6.70CNY 6.7669,012,114
2026-09-11CNY 6.81CNY 6.81CNY 6.67CNY 6.7065,252,950
2026-09-10CNY 6.76CNY 6.85CNY 6.75CNY 6.8168,187,456
2026-09-09CNY 6.78CNY 6.82CNY 6.75CNY 6.7844,458,100
2026-09-08CNY 6.71CNY 6.82CNY 6.66CNY 6.8057,905,995
2026-09-07CNY 6.91CNY 6.94CNY 6.68CNY 6.7378,196,810
2026-09-04CNY 6.89CNY 6.97CNY 6.87CNY 6.9245,186,950
2026-09-03CNY 6.84CNY 7.08CNY 6.82CNY 6.9373,622,594
2026-09-02CNY 6.91CNY 6.94CNY 6.81CNY 6.8560,005,112
2026-09-01CNY 6.79CNY 6.96CNY 6.77CNY 6.9394,368,406
2026-08-31CNY 6.83CNY 6.95CNY 6.76CNY 6.8067,855,880
2026-08-28CNY 6.83CNY 6.87CNY 6.76CNY 6.7944,507,300
2026-08-27CNY 6.87CNY 6.92CNY 6.78CNY 6.8652,965,246
2026-08-26CNY 6.85CNY 6.97CNY 6.84CNY 6.8950,235,401
2026-08-25CNY 7.03CNY 7.06CNY 6.84CNY 6.8756,615,825
2026-08-24CNY 6.78CNY 7.05CNY 6.78CNY 7.0480,747,806
2026-08-21CNY 6.78CNY 6.86CNY 6.75CNY 6.8142,428,050
2026-08-20CNY 6.72CNY 6.84CNY 6.70CNY 6.8247,492,709
2026-08-19CNY 6.66CNY 6.79CNY 6.65CNY 6.7678,437,855
2026-08-18CNY 6.54CNY 6.65CNY 6.53CNY 6.6344,170,308
2026-08-17CNY 6.55CNY 6.58CNY 6.51CNY 6.5442,750,568
2026-08-14CNY 6.51CNY 6.64CNY 6.46CNY 6.5760,136,696
2026-08-13CNY 6.52CNY 6.56CNY 6.44CNY 6.5360,917,064
2026-08-12CNY 6.51CNY 6.57CNY 6.47CNY 6.5346,160,325
2026-08-11CNY 6.45CNY 6.58CNY 6.45CNY 6.5158,557,270
2026-08-10CNY 6.43CNY 6.56CNY 6.42CNY 6.4684,688,603
2026-08-07CNY 6.44CNY 6.50CNY 6.41CNY 6.4568,253,600
2026-08-06CNY 6.46CNY 6.52CNY 6.38CNY 6.4860,758,195
2026-08-05CNY 6.50CNY 6.53CNY 6.39CNY 6.4684,860,421
2026-08-04CNY 6.69CNY 6.70CNY 6.49CNY 6.4995,190,129
2026-08-03CNY 6.71CNY 6.83CNY 6.62CNY 6.7373,777,976
2026-07-31CNY 6.74CNY 6.79CNY 6.56CNY 6.7683,031,912
2026-07-30CNY 6.59CNY 6.86CNY 6.56CNY 6.8390,257,827
2026-07-29CNY 6.56CNY 6.68CNY 6.55CNY 6.5889,653,017
2026-07-28CNY 6.59CNY 6.60CNY 6.50CNY 6.5662,030,562
2026-07-27CNY 6.63CNY 6.67CNY 6.55CNY 6.5855,306,680
2026-07-24CNY 6.70CNY 6.72CNY 6.57CNY 6.6150,884,141
2026-07-23CNY 6.68CNY 6.75CNY 6.58CNY 6.6752,732,085
2026-07-22CNY 6.61CNY 6.72CNY 6.56CNY 6.7064,769,901
2026-07-21CNY 6.80CNY 6.90CNY 6.56CNY 6.58104,524,540
2026-07-20CNY 6.73CNY 6.86CNY 6.68CNY 6.8155,824,811
2026-07-17CNY 6.62CNY 6.84CNY 6.61CNY 6.7175,566,276
2026-07-16CNY 6.72CNY 6.75CNY 6.58CNY 6.6439,557,692
2026-07-15CNY 6.67CNY 6.73CNY 6.61CNY 6.6944,588,082
2026-07-14CNY 6.55CNY 6.71CNY 6.50CNY 6.6977,925,708
2026-07-13CNY 6.29CNY 6.60CNY 6.26CNY 6.5989,199,468
2026-07-10CNY 6.33CNY 6.40CNY 6.26CNY 6.3054,548,957
2026-07-09CNY 6.34CNY 6.41CNY 6.26CNY 6.3753,739,121
2026-07-08CNY 6.41CNY 6.47CNY 6.32CNY 6.3760,490,780
2026-07-07CNY 6.40CNY 6.46CNY 6.34CNY 6.3933,560,380
2026-07-06CNY 6.28CNY 6.44CNY 6.24CNY 6.4259,679,100
2026-07-03CNY 6.32CNY 6.48CNY 6.25CNY 6.3373,304,000
2026-07-02CNY 6.18CNY 6.35CNY 6.14CNY 6.2654,866,639
2026-07-01CNY 6.11CNY 6.29CNY 6.04CNY 6.1858,866,630
2026-06-30CNY 6.32CNY 6.36CNY 6.06CNY 6.1181,445,967
2026-06-29CNY 6.29CNY 6.41CNY 6.12CNY 6.3759,289,678
2026-06-26CNY 6.32CNY 6.39CNY 6.25CNY 6.3045,371,340
2026-06-25CNY 6.34CNY 6.49CNY 6.30CNY 6.3357,068,954
2026-06-24CNY 6.57CNY 6.57CNY 6.33CNY 6.3657,555,037
2026-06-23CNY 6.39CNY 6.62CNY 6.38CNY 6.5395,221,343
2026-06-22CNY 6.22CNY 6.47CNY 6.15CNY 6.3876,122,652
2026-06-18CNY 6.53CNY 6.53CNY 6.26CNY 6.2654,478,350
2026-06-17CNY 6.64CNY 6.69CNY 6.51CNY 6.5537,805,636
2026-06-16CNY 6.64CNY 6.72CNY 6.57CNY 6.6751,623,293
2026-06-15CNY 6.96CNY 6.99CNY 6.72CNY 6.7769,514,313
2026-06-12CNY 6.96CNY 7.02CNY 6.89CNY 7.0044,013,862
2026-06-11CNY 7.04CNY 7.10CNY 6.95CNY 6.9642,803,934
2026-06-10CNY 6.93CNY 7.09CNY 6.87CNY 7.0447,329,720
2026-06-09CNY 6.71CNY 6.96CNY 6.68CNY 6.9472,745,496
2026-06-08CNY 6.60CNY 6.83CNY 6.58CNY 6.7252,153,190
2026-06-05CNY 6.57CNY 6.64CNY 6.53CNY 6.6361,124,535
2026-06-04CNY 6.71CNY 6.75CNY 6.49CNY 6.5754,287,212
2026-06-03CNY 6.80CNY 6.80CNY 6.66CNY 6.7142,859,301
2026-06-02CNY 6.64CNY 6.83CNY 6.63CNY 6.7849,696,640
2026-06-01CNY 6.62CNY 6.70CNY 6.51CNY 6.6883,688,086
2026-05-29CNY 6.63CNY 6.70CNY 6.58CNY 6.6447,626,889
2026-05-28CNY 6.61CNY 6.72CNY 6.59CNY 6.6240,000,750
2026-05-27CNY 6.77CNY 6.82CNY 6.60CNY 6.6345,644,060
2026-05-26CNY 6.81CNY 6.88CNY 6.72CNY 6.8028,696,690
2026-05-25CNY 6.82CNY 6.87CNY 6.73CNY 6.8045,350,771
2026-05-22CNY 6.83CNY 6.85CNY 6.72CNY 6.8339,094,111
2026-05-21CNY 6.90CNY 6.95CNY 6.80CNY 6.8235,975,654
2026-05-20CNY 6.90CNY 6.95CNY 6.84CNY 6.8824,495,744
2026-05-19CNY 6.83CNY 6.93CNY 6.83CNY 6.9029,001,714
2026-05-18CNY 6.90CNY 6.99CNY 6.80CNY 6.8644,155,123
2026-05-15CNY 6.95CNY 6.96CNY 6.84CNY 6.9034,574,730
2026-05-14CNY 6.85CNY 6.99CNY 6.79CNY 6.9545,593,747
2026-05-13CNY 6.83CNY 6.91CNY 6.79CNY 6.8752,597,975
2026-05-12CNY 7.00CNY 7.06CNY 6.84CNY 6.8866,215,484
2026-05-11CNY 7.10CNY 7.14CNY 6.96CNY 7.0364,729,017
2026-05-08CNY 7.22CNY 7.27CNY 7.02CNY 7.1460,604,220
2026-05-07CNY 7.21CNY 7.30CNY 7.17CNY 7.2539,388,829
2026-05-06CNY 7.30CNY 7.35CNY 7.17CNY 7.2657,043,527
2026-04-30CNY 7.37CNY 7.40CNY 7.28CNY 7.2831,247,730
2026-04-29CNY 7.40CNY 7.48CNY 7.27CNY 7.3537,305,046
2026-04-28CNY 7.43CNY 7.47CNY 7.32CNY 7.3836,809,761
2026-04-27CNY 7.41CNY 7.52CNY 7.40CNY 7.4325,634,122
2026-04-24CNY 7.45CNY 7.54CNY 7.39CNY 7.4124,164,986
2026-04-23CNY 7.43CNY 7.51CNY 7.42CNY 7.4523,021,400
2026-04-22CNY 7.42CNY 7.48CNY 7.37CNY 7.4323,969,500
2026-04-21CNY 7.28CNY 7.47CNY 7.27CNY 7.4028,845,103
2026-04-20CNY 7.19CNY 7.30CNY 7.17CNY 7.3022,891,000
2026-04-17CNY 7.19CNY 7.28CNY 7.15CNY 7.2023,246,833
2026-04-16CNY 7.21CNY 7.25CNY 7.16CNY 7.2137,483,351
2026-04-15CNY 7.30CNY 7.33CNY 7.16CNY 7.2242,559,270
2026-04-14CNY 7.34CNY 7.55CNY 7.30CNY 7.3335,869,134
2026-04-13CNY 7.26CNY 7.36CNY 7.21CNY 7.3330,289,690
2026-04-10CNY 7.22CNY 7.30CNY 7.19CNY 7.2936,425,872
2026-04-09CNY 7.16CNY 7.26CNY 7.15CNY 7.1840,691,484
2026-04-08CNY 6.91CNY 7.20CNY 6.83CNY 7.1983,161,932
2026-04-07CNY 7.04CNY 7.10CNY 6.87CNY 6.9128,568,084
2026-04-03CNY 7.18CNY 7.18CNY 7.02CNY 7.0426,979,400
2026-04-02CNY 7.06CNY 7.17CNY 7.01CNY 7.1740,360,944
2026-04-01CNY 7.04CNY 7.14CNY 6.98CNY 7.0636,322,100
2026-03-31CNY 7.03CNY 7.10CNY 6.99CNY 7.0537,829,305
2026-03-30CNY 7.02CNY 7.09CNY 6.95CNY 7.0145,542,163
2026-03-27CNY 7.14CNY 7.20CNY 6.97CNY 7.0065,148,215
2026-03-26CNY 7.02CNY 7.19CNY 7.02CNY 7.1558,130,811
2026-03-25CNY 6.97CNY 7.07CNY 6.83CNY 7.0340,529,401
2026-03-24CNY 6.92CNY 6.98CNY 6.85CNY 6.9754,001,250
2026-03-23CNY 7.08CNY 7.10CNY 6.83CNY 6.8853,419,280
2026-03-20CNY 7.01CNY 7.20CNY 6.95CNY 7.0876,988,840
2026-03-19CNY 6.97CNY 7.07CNY 6.94CNY 7.0142,944,913
2026-03-18CNY 7.04CNY 7.10CNY 6.94CNY 6.9850,317,129
2026-03-17CNY 7.05CNY 7.10CNY 7.01CNY 7.0848,984,400
2026-03-16CNY 7.00CNY 7.09CNY 6.92CNY 7.0460,607,738
2026-03-13CNY 6.90CNY 7.03CNY 6.85CNY 6.9770,015,406
2026-03-12CNY 6.70CNY 6.93CNY 6.68CNY 6.8869,662,896
2026-03-11CNY 6.54CNY 6.74CNY 6.52CNY 6.7163,767,575
2026-03-10CNY 6.64CNY 6.64CNY 6.52CNY 6.5850,774,403
2026-03-09CNY 6.66CNY 6.74CNY 6.62CNY 6.6463,851,627
2026-03-06CNY 6.75CNY 6.78CNY 6.62CNY 6.6658,429,772
2026-03-05CNY 6.71CNY 6.79CNY 6.65CNY 6.7754,411,273
2026-03-04CNY 6.68CNY 6.77CNY 6.61CNY 6.7591,172,268
2026-03-03CNY 6.50CNY 6.87CNY 6.43CNY 6.71106,781,440
2026-03-02CNY 6.48CNY 6.62CNY 6.41CNY 6.5073,502,109
2026-02-27CNY 6.53CNY 6.58CNY 6.42CNY 6.4954,185,395
2026-02-26CNY 6.49CNY 6.63CNY 6.47CNY 6.5242,813,600
2026-02-25CNY 6.53CNY 6.55CNY 6.45CNY 6.5057,192,285
2026-02-24CNY 6.66CNY 6.67CNY 6.52CNY 6.5245,567,935
2026-02-13CNY 6.73CNY 6.73CNY 6.59CNY 6.6542,025,223
2026-02-12CNY 6.76CNY 6.82CNY 6.70CNY 6.7140,022,300
2026-02-11CNY 6.70CNY 6.81CNY 6.68CNY 6.7656,552,285
2026-02-10CNY 6.59CNY 6.73CNY 6.59CNY 6.7172,621,644
2026-02-09CNY 6.53CNY 6.66CNY 6.50CNY 6.6045,398,491
2026-02-06CNY 6.56CNY 6.67CNY 6.51CNY 6.5869,391,912
2026-02-05CNY 6.38CNY 6.58CNY 6.33CNY 6.5778,332,381
2026-02-04CNY 6.29CNY 6.47CNY 6.28CNY 6.3554,609,063
2026-02-03CNY 6.33CNY 6.35CNY 6.23CNY 6.2658,819,396
2026-02-02CNY 6.41CNY 6.47CNY 6.31CNY 6.3399,996,567
2026-01-30CNY 6.46CNY 6.48CNY 6.36CNY 6.4887,160,987
2026-01-29CNY 6.21CNY 6.49CNY 6.20CNY 6.47115,989,570
2026-01-28CNY 6.14CNY 6.30CNY 6.13CNY 6.2186,799,644
2026-01-27CNY 6.13CNY 6.28CNY 6.10CNY 6.15100,565,880
2026-01-26CNY 6.09CNY 6.21CNY 6.02CNY 6.1380,672,515
2026-01-23CNY 6.08CNY 6.22CNY 6.05CNY 6.1292,129,755
2026-01-22CNY 6.19CNY 6.30CNY 6.16CNY 6.2769,869,086
2026-01-21CNY 6.27CNY 6.34CNY 6.18CNY 6.1969,281,700
2026-01-20CNY 6.14CNY 6.31CNY 6.12CNY 6.2780,821,596
2026-01-19CNY 6.33CNY 6.35CNY 6.12CNY 6.15130,632,040
2026-01-16CNY 6.45CNY 6.47CNY 6.31CNY 6.3593,221,142
2026-01-15CNY 6.51CNY 6.54CNY 6.44CNY 6.4651,925,111
2026-01-14CNY 6.65CNY 6.66CNY 6.50CNY 6.5371,496,929
2026-01-13CNY 6.51CNY 6.73CNY 6.50CNY 6.6581,306,690
2026-01-12CNY 6.57CNY 6.57CNY 6.47CNY 6.5169,011,650
2026-01-09CNY 6.50CNY 6.63CNY 6.46CNY 6.5781,276,436
2026-01-08CNY 6.40CNY 6.55CNY 6.37CNY 6.50105,296,860
2026-01-07CNY 6.36CNY 6.42CNY 6.34CNY 6.3958,478,290
2026-01-06CNY 6.38CNY 6.45CNY 6.35CNY 6.3890,176,200
2026-01-05CNY 6.44CNY 6.46CNY 6.30CNY 6.4273,354,883
2025-12-31CNY 6.30CNY 6.49CNY 6.28CNY 6.4679,168,578
2025-12-30CNY 6.33CNY 6.36CNY 6.26CNY 6.3154,662,200
2025-12-29CNY 6.34CNY 6.34CNY 6.25CNY 6.3362,754,200
2025-12-26CNY 6.40CNY 6.42CNY 6.33CNY 6.3436,886,278
2025-12-25CNY 6.42CNY 6.48CNY 6.37CNY 6.4240,662,592
2025-12-24CNY 6.44CNY 6.52CNY 6.35CNY 6.4342,451,328
2025-12-23CNY 6.36CNY 6.47CNY 6.36CNY 6.4235,775,093
2025-12-22CNY 6.47CNY 6.49CNY 6.33CNY 6.3641,802,679
2025-12-19CNY 6.43CNY 6.54CNY 6.40CNY 6.5050,194,413
2025-12-18CNY 6.26CNY 6.49CNY 6.22CNY 6.4576,946,714
2025-12-17CNY 6.33CNY 6.33CNY 6.23CNY 6.2561,322,214
2025-12-16CNY 6.25CNY 6.33CNY 6.21CNY 6.3256,951,923
2025-12-15CNY 6.30CNY 6.32CNY 6.17CNY 6.2674,249,222
2025-12-12CNY 6.33CNY 6.39CNY 6.23CNY 6.32133,204,090
2025-12-11CNY 6.37CNY 6.39CNY 6.28CNY 6.3160,237,337
2025-12-10CNY 6.45CNY 6.50CNY 6.33CNY 6.3649,570,790
2025-12-09CNY 6.50CNY 6.54CNY 6.44CNY 6.4650,787,522
2025-12-08CNY 6.55CNY 6.56CNY 6.50CNY 6.5050,741,881
2025-12-05CNY 6.63CNY 6.69CNY 6.50CNY 6.5352,864,867
2025-12-04CNY 6.66CNY 6.69CNY 6.60CNY 6.6329,213,280
2025-12-03CNY 6.70CNY 6.78CNY 6.62CNY 6.6546,803,998
2025-12-02CNY 6.61CNY 6.76CNY 6.61CNY 6.7253,837,002
2025-12-01CNY 6.53CNY 6.66CNY 6.50CNY 6.6463,918,332
2025-11-28CNY 6.54CNY 6.55CNY 6.48CNY 6.5032,078,574
2025-11-27CNY 6.52CNY 6.58CNY 6.47CNY 6.5640,152,300
2025-11-26CNY 6.53CNY 6.59CNY 6.49CNY 6.5335,530,182
2025-11-25CNY 6.48CNY 6.55CNY 6.45CNY 6.5239,887,295
2025-11-24CNY 6.55CNY 6.60CNY 6.44CNY 6.4959,823,917
2025-11-21CNY 6.72CNY 6.79CNY 6.52CNY 6.5463,701,348
2025-11-20CNY 6.73CNY 6.89CNY 6.69CNY 6.7648,824,902
2025-11-19CNY 6.67CNY 6.79CNY 6.66CNY 6.7237,951,160
2025-11-18CNY 6.84CNY 6.87CNY 6.66CNY 6.6854,779,860
2025-11-17CNY 6.97CNY 7.00CNY 6.82CNY 6.8447,681,942
2025-11-14CNY 6.99CNY 7.11CNY 6.98CNY 6.9933,972,395
2025-11-13CNY 7.04CNY 7.14CNY 6.95CNY 6.9953,550,375
2025-11-12CNY 7.01CNY 7.20CNY 6.98CNY 7.0778,681,517
2025-11-11CNY 7.00CNY 7.05CNY 6.97CNY 6.9840,499,027
2025-11-10CNY 6.98CNY 7.08CNY 6.94CNY 7.0063,368,263
2025-11-07CNY 7.08CNY 7.13CNY 6.95CNY 7.0156,598,410
2025-11-06CNY 7.09CNY 7.13CNY 7.00CNY 7.0955,896,808
2025-11-05CNY 7.14CNY 7.20CNY 7.10CNY 7.1034,532,195
2025-11-04CNY 7.12CNY 7.22CNY 7.11CNY 7.1541,177,758
2025-11-03CNY 6.91CNY 7.22CNY 6.85CNY 7.1485,653,003
2025-10-31CNY 6.91CNY 6.98CNY 6.80CNY 6.9249,212,457
2025-10-30CNY 6.88CNY 6.96CNY 6.84CNY 6.8846,844,085
2025-10-29CNY 6.90CNY 6.97CNY 6.71CNY 6.8693,047,755
2025-10-28CNY 7.03CNY 7.05CNY 6.88CNY 6.9643,558,066
2025-10-27CNY 6.90CNY 7.06CNY 6.84CNY 7.0365,176,378
2025-10-24CNY 6.98CNY 7.04CNY 6.90CNY 6.9356,607,351
2025-10-23CNY 7.07CNY 7.13CNY 6.95CNY 7.0261,428,388
2025-10-22CNY 7.03CNY 7.12CNY 7.02CNY 7.0937,092,877
2025-10-21CNY 7.14CNY 7.18CNY 7.02CNY 7.0762,249,485
2025-10-20CNY 7.21CNY 7.28CNY 7.03CNY 7.1578,510,640
2025-10-17CNY 7.28CNY 7.42CNY 7.22CNY 7.2859,651,678
2025-10-16CNY 7.14CNY 7.33CNY 7.11CNY 7.2880,973,254
2025-10-15CNY 7.15CNY 7.23CNY 7.09CNY 7.1590,294,167
2025-10-14CNY 6.69CNY 7.19CNY 6.60CNY 7.16164,359,970
2025-10-13CNY 6.43CNY 6.78CNY 6.40CNY 6.76133,613,960
2025-10-10CNY 6.41CNY 6.59CNY 6.41CNY 6.4973,927,198
2025-10-09CNY 6.58CNY 6.58CNY 6.39CNY 6.4565,506,936