Skip to content
SSE stocks: 168Advancing: 52Declining: 111Currency: CNY
Open Tradzy

China Railway Construction Corporation Limited (601186) Price History

Daily open, high, low, close and volume for China Railway Construction Corporation Limited (601186) from 2025-10-09 to 2026-10-09, newest first.

‹ 601186 price and chart
DateOpenHighLowCloseVolume
2026-10-09CNY 6.07CNY 6.10CNY 6.06CNY 6.0747,880,104
2026-10-08CNY 6.03CNY 6.08CNY 6.02CNY 6.0642,365,021
2026-09-30CNY 5.96CNY 6.04CNY 5.95CNY 6.0227,616,549
2026-09-29CNY 5.92CNY 5.97CNY 5.92CNY 5.9519,784,707
2026-09-28CNY 5.97CNY 5.99CNY 5.92CNY 5.9323,223,500
2026-09-24CNY 6.02CNY 6.03CNY 5.97CNY 5.9825,837,171
2026-09-23CNY 6.03CNY 6.08CNY 6.01CNY 6.0327,031,366
2026-09-22CNY 6.06CNY 6.06CNY 6.03CNY 6.0418,793,761
2026-09-21CNY 6.02CNY 6.07CNY 6.00CNY 6.0623,688,800
2026-09-18CNY 6.00CNY 6.04CNY 5.99CNY 6.0320,194,646
2026-09-17CNY 5.99CNY 6.04CNY 5.98CNY 6.0321,574,681
2026-09-16CNY 6.00CNY 6.02CNY 5.94CNY 6.0032,555,580
2026-09-15CNY 6.08CNY 6.09CNY 6.01CNY 6.0227,355,055
2026-09-14CNY 6.08CNY 6.14CNY 6.06CNY 6.0830,028,465
2026-09-11CNY 6.15CNY 6.15CNY 6.07CNY 6.1041,169,415
2026-09-10CNY 6.13CNY 6.17CNY 6.11CNY 6.1638,402,717
2026-09-09CNY 6.10CNY 6.15CNY 6.07CNY 6.1447,091,589
2026-09-08CNY 6.07CNY 6.11CNY 6.06CNY 6.1028,046,600
2026-09-07CNY 6.11CNY 6.12CNY 6.06CNY 6.0730,425,700
2026-09-04CNY 6.10CNY 6.13CNY 6.08CNY 6.1130,369,455
2026-09-03CNY 6.06CNY 6.12CNY 6.05CNY 6.0824,539,039
2026-09-02CNY 6.09CNY 6.11CNY 6.05CNY 6.0624,828,432
2026-09-01CNY 6.07CNY 6.13CNY 6.05CNY 6.1133,949,010
2026-08-31CNY 6.11CNY 6.11CNY 6.06CNY 6.0729,919,000
2026-08-28CNY 6.07CNY 6.12CNY 6.05CNY 6.1025,178,789
2026-08-27CNY 6.13CNY 6.13CNY 6.04CNY 6.0727,679,989
2026-08-26CNY 6.06CNY 6.14CNY 6.05CNY 6.1235,252,670
2026-08-25CNY 6.04CNY 6.07CNY 6.03CNY 6.0624,540,000
2026-08-24CNY 5.99CNY 6.04CNY 5.98CNY 6.0325,637,743
2026-08-21CNY 6.05CNY 6.05CNY 5.99CNY 6.0023,846,851
2026-08-20CNY 5.97CNY 6.07CNY 5.97CNY 6.0734,337,688
2026-08-19CNY 6.01CNY 6.03CNY 5.96CNY 5.9734,259,756
2026-08-18CNY 6.03CNY 6.04CNY 6.00CNY 6.0124,838,168
2026-08-17CNY 6.03CNY 6.05CNY 6.00CNY 6.0429,866,262
2026-08-14CNY 6.08CNY 6.08CNY 6.04CNY 6.0524,132,035
2026-08-13CNY 6.13CNY 6.13CNY 6.06CNY 6.0730,534,101
2026-08-12CNY 6.12CNY 6.14CNY 6.09CNY 6.1229,639,901
2026-08-11CNY 6.17CNY 6.18CNY 6.11CNY 6.1234,378,102
2026-08-10CNY 6.15CNY 6.19CNY 6.14CNY 6.1732,123,582
2026-08-07CNY 6.20CNY 6.20CNY 6.13CNY 6.1636,183,388
2026-08-06CNY 6.21CNY 6.23CNY 6.16CNY 6.2039,991,000
2026-08-05CNY 6.25CNY 6.27CNY 6.17CNY 6.2150,849,201
2026-08-04CNY 6.39CNY 6.41CNY 6.25CNY 6.2576,746,499
2026-08-03CNY 6.39CNY 6.45CNY 6.39CNY 6.4151,478,728
2026-07-31CNY 6.35CNY 6.42CNY 6.31CNY 6.4163,594,343
2026-07-30CNY 6.32CNY 6.39CNY 6.31CNY 6.3852,194,600
2026-07-29CNY 6.24CNY 6.36CNY 6.23CNY 6.3364,450,218
2026-07-28CNY 6.22CNY 6.25CNY 6.17CNY 6.2461,339,500
2026-07-27CNY 6.52CNY 6.54CNY 6.48CNY 6.4970,577,238
2026-07-24CNY 6.55CNY 6.61CNY 6.50CNY 6.5055,904,340
2026-07-23CNY 6.52CNY 6.58CNY 6.50CNY 6.5852,522,532
2026-07-22CNY 6.44CNY 6.54CNY 6.35CNY 6.5380,594,190
2026-07-21CNY 6.47CNY 6.57CNY 6.43CNY 6.4592,492,681
2026-07-20CNY 6.41CNY 6.48CNY 6.38CNY 6.48103,297,160
2026-07-17CNY 6.37CNY 6.48CNY 6.36CNY 6.4074,419,439
2026-07-16CNY 6.34CNY 6.39CNY 6.32CNY 6.3743,823,855
2026-07-15CNY 6.23CNY 6.36CNY 6.22CNY 6.3652,159,565
2026-07-14CNY 6.16CNY 6.25CNY 6.15CNY 6.2441,063,971
2026-07-13CNY 6.16CNY 6.20CNY 6.15CNY 6.1739,586,177
2026-07-10CNY 6.09CNY 6.20CNY 6.05CNY 6.1749,771,952
2026-07-09CNY 6.12CNY 6.13CNY 6.07CNY 6.1030,816,801
2026-07-08CNY 6.08CNY 6.15CNY 6.06CNY 6.1430,400,301
2026-07-07CNY 6.17CNY 6.17CNY 6.07CNY 6.0833,121,430
2026-07-06CNY 6.11CNY 6.18CNY 6.09CNY 6.1837,393,611
2026-07-03CNY 6.08CNY 6.16CNY 6.07CNY 6.1236,234,610
2026-07-02CNY 6.03CNY 6.13CNY 6.02CNY 6.0842,448,450
2026-07-01CNY 5.93CNY 6.08CNY 5.92CNY 6.0541,518,055
2026-06-30CNY 6.02CNY 6.02CNY 5.95CNY 5.9535,881,621
2026-06-29CNY 6.00CNY 6.09CNY 5.91CNY 6.0446,378,301
2026-06-26CNY 6.12CNY 6.16CNY 6.02CNY 6.0249,519,721
2026-06-25CNY 6.23CNY 6.23CNY 6.13CNY 6.1459,902,400
2026-06-24CNY 6.28CNY 6.31CNY 6.23CNY 6.2344,492,081
2026-06-23CNY 6.37CNY 6.41CNY 6.29CNY 6.3049,898,260
2026-06-22CNY 6.27CNY 6.38CNY 6.22CNY 6.3663,853,903
2026-06-18CNY 6.44CNY 6.44CNY 6.29CNY 6.3056,982,400
2026-06-17CNY 6.33CNY 6.57CNY 6.26CNY 6.4890,173,223
2026-06-16CNY 6.41CNY 6.41CNY 6.32CNY 6.3339,177,517
2026-06-15CNY 6.44CNY 6.49CNY 6.38CNY 6.4243,873,252
2026-06-12CNY 6.33CNY 6.44CNY 6.31CNY 6.4162,682,407
2026-06-11CNY 6.28CNY 6.34CNY 6.24CNY 6.3139,588,925
2026-06-10CNY 6.25CNY 6.32CNY 6.22CNY 6.3239,389,627
2026-06-09CNY 6.25CNY 6.29CNY 6.22CNY 6.2731,370,798
2026-06-08CNY 6.34CNY 6.35CNY 6.22CNY 6.2548,702,175
2026-06-05CNY 6.31CNY 6.41CNY 6.31CNY 6.3640,360,401
2026-06-04CNY 6.38CNY 6.41CNY 6.26CNY 6.3139,529,778
2026-06-03CNY 6.44CNY 6.44CNY 6.34CNY 6.3950,191,405
2026-06-02CNY 6.49CNY 6.50CNY 6.42CNY 6.4450,108,987
2026-06-01CNY 6.40CNY 6.50CNY 6.35CNY 6.4959,709,615
2026-05-29CNY 6.24CNY 6.45CNY 6.24CNY 6.4090,031,117
2026-05-28CNY 6.24CNY 6.29CNY 6.20CNY 6.2347,174,779
2026-05-27CNY 6.32CNY 6.34CNY 6.22CNY 6.2663,881,701
2026-05-26CNY 6.34CNY 6.35CNY 6.29CNY 6.3455,875,884
2026-05-25CNY 6.37CNY 6.41CNY 6.33CNY 6.3555,238,320
2026-05-22CNY 6.43CNY 6.44CNY 6.33CNY 6.3754,184,140
2026-05-21CNY 6.50CNY 6.52CNY 6.42CNY 6.4245,063,601
2026-05-20CNY 6.58CNY 6.58CNY 6.48CNY 6.4946,298,785
2026-05-19CNY 6.55CNY 6.62CNY 6.51CNY 6.5965,420,265
2026-05-18CNY 6.58CNY 6.58CNY 6.47CNY 6.5064,086,420
2026-05-15CNY 6.66CNY 6.67CNY 6.58CNY 6.5964,862,334
2026-05-14CNY 6.75CNY 6.76CNY 6.66CNY 6.6661,458,042
2026-05-13CNY 6.76CNY 6.76CNY 6.73CNY 6.7551,600,124
2026-05-12CNY 6.78CNY 6.80CNY 6.75CNY 6.7655,235,453
2026-05-11CNY 6.75CNY 6.79CNY 6.75CNY 6.7849,816,764
2026-05-08CNY 6.75CNY 6.76CNY 6.72CNY 6.7542,568,931
2026-05-07CNY 6.73CNY 6.78CNY 6.71CNY 6.7667,192,630
2026-05-06CNY 6.75CNY 6.76CNY 6.71CNY 6.7280,206,468
2026-04-30CNY 6.76CNY 6.77CNY 6.73CNY 6.7554,590,072
2026-04-29CNY 6.77CNY 6.80CNY 6.75CNY 6.7943,624,940
2026-04-28CNY 6.74CNY 6.78CNY 6.73CNY 6.7645,136,946
2026-04-27CNY 6.81CNY 6.81CNY 6.74CNY 6.7456,003,175
2026-04-24CNY 6.85CNY 6.86CNY 6.80CNY 6.8159,731,132
2026-04-23CNY 6.87CNY 6.89CNY 6.85CNY 6.8646,742,099
2026-04-22CNY 6.89CNY 6.89CNY 6.86CNY 6.8839,969,933
2026-04-21CNY 6.90CNY 6.92CNY 6.89CNY 6.8955,230,106
2026-04-20CNY 6.92CNY 6.93CNY 6.90CNY 6.9058,976,764
2026-04-17CNY 6.95CNY 6.96CNY 6.91CNY 6.9357,842,436
2026-04-16CNY 6.97CNY 6.98CNY 6.94CNY 6.9641,267,765
2026-04-15CNY 6.98CNY 6.99CNY 6.96CNY 6.9630,914,379
2026-04-14CNY 6.95CNY 6.97CNY 6.93CNY 6.9635,850,128
2026-04-13CNY 6.96CNY 6.97CNY 6.92CNY 6.9351,491,582
2026-04-10CNY 6.98CNY 7.02CNY 6.98CNY 6.9937,238,137
2026-04-09CNY 7.01CNY 7.01CNY 6.96CNY 6.9736,994,669
2026-04-08CNY 6.97CNY 7.04CNY 6.96CNY 7.0462,355,168
2026-04-07CNY 6.93CNY 6.94CNY 6.89CNY 6.9135,439,708
2026-04-03CNY 6.97CNY 6.98CNY 6.90CNY 6.9145,738,285
2026-04-02CNY 7.05CNY 7.05CNY 6.94CNY 6.9754,643,867
2026-04-01CNY 7.10CNY 7.14CNY 7.03CNY 7.0567,473,966
2026-03-31CNY 7.00CNY 7.11CNY 6.97CNY 7.0578,114,195
2026-03-30CNY 6.93CNY 7.09CNY 6.91CNY 7.0459,459,547
2026-03-27CNY 6.93CNY 7.00CNY 6.91CNY 6.9937,895,614
2026-03-26CNY 7.05CNY 7.06CNY 6.93CNY 6.9668,418,915
2026-03-25CNY 6.98CNY 7.07CNY 6.97CNY 7.0555,300,955
2026-03-24CNY 6.96CNY 6.99CNY 6.90CNY 6.9955,393,979
2026-03-23CNY 7.10CNY 7.11CNY 6.89CNY 6.90132,187,750
2026-03-20CNY 7.18CNY 7.22CNY 7.14CNY 7.1668,096,983
2026-03-19CNY 7.24CNY 7.27CNY 7.18CNY 7.1990,590,226
2026-03-18CNY 7.35CNY 7.36CNY 7.23CNY 7.2978,437,781
2026-03-17CNY 7.39CNY 7.43CNY 7.33CNY 7.3379,983,417
2026-03-16CNY 7.53CNY 7.53CNY 7.35CNY 7.37144,861,300
2026-03-13CNY 7.39CNY 7.59CNY 7.37CNY 7.51208,880,440
2026-03-12CNY 7.36CNY 7.41CNY 7.34CNY 7.41105,793,630
2026-03-11CNY 7.27CNY 7.39CNY 7.23CNY 7.37107,407,670
2026-03-10CNY 7.25CNY 7.30CNY 7.21CNY 7.2878,729,447
2026-03-09CNY 7.22CNY 7.27CNY 7.20CNY 7.2282,654,052
2026-03-06CNY 7.18CNY 7.28CNY 7.17CNY 7.2776,762,154
2026-03-05CNY 7.19CNY 7.26CNY 7.18CNY 7.2094,286,132
2026-03-04CNY 7.24CNY 7.25CNY 7.12CNY 7.14122,505,310
2026-03-03CNY 7.34CNY 7.36CNY 7.24CNY 7.25117,648,640
2026-03-02CNY 7.30CNY 7.37CNY 7.27CNY 7.35118,593,890
2026-02-27CNY 7.34CNY 7.39CNY 7.33CNY 7.3687,397,536
2026-02-26CNY 7.30CNY 7.38CNY 7.28CNY 7.36137,976,160
2026-02-25CNY 7.31CNY 7.51CNY 7.27CNY 7.29298,263,430
2026-02-24CNY 7.22CNY 7.34CNY 7.21CNY 7.34127,945,870
2026-02-13CNY 7.23CNY 7.24CNY 7.17CNY 7.1757,323,789
2026-02-12CNY 7.25CNY 7.27CNY 7.22CNY 7.2447,749,789
2026-02-11CNY 7.24CNY 7.25CNY 7.22CNY 7.2431,650,965
2026-02-10CNY 7.25CNY 7.26CNY 7.22CNY 7.2339,909,100
2026-02-09CNY 7.27CNY 7.29CNY 7.24CNY 7.2650,353,287
2026-02-06CNY 7.23CNY 7.26CNY 7.21CNY 7.2354,722,219
2026-02-05CNY 7.26CNY 7.28CNY 7.23CNY 7.2767,865,989
2026-02-04CNY 7.15CNY 7.29CNY 7.14CNY 7.28107,877,940
2026-02-03CNY 7.19CNY 7.21CNY 7.12CNY 7.1763,987,545
2026-02-02CNY 7.25CNY 7.26CNY 7.12CNY 7.13143,760,210
2026-01-30CNY 7.31CNY 7.39CNY 7.25CNY 7.27139,404,480
2026-01-29CNY 7.36CNY 7.38CNY 7.21CNY 7.33259,681,080
2026-01-28CNY 7.33CNY 7.59CNY 7.30CNY 7.32411,479,080
2026-01-27CNY 7.45CNY 7.45CNY 7.32CNY 7.33152,016,330
2026-01-26CNY 7.40CNY 7.50CNY 7.31CNY 7.49311,841,900
2026-01-23CNY 7.54CNY 7.55CNY 7.37CNY 7.39183,067,570
2026-01-22CNY 7.60CNY 7.67CNY 7.52CNY 7.53112,884,680
2026-01-21CNY 7.63CNY 7.65CNY 7.58CNY 7.6063,767,390
2026-01-20CNY 7.51CNY 7.65CNY 7.50CNY 7.6485,503,049
2026-01-19CNY 7.52CNY 7.55CNY 7.45CNY 7.5160,762,559
2026-01-16CNY 7.68CNY 7.87CNY 7.51CNY 7.53238,015,520
2026-01-15CNY 7.67CNY 7.70CNY 7.66CNY 7.6756,223,696
2026-01-14CNY 7.82CNY 7.85CNY 7.66CNY 7.67128,063,560
2026-01-13CNY 7.81CNY 7.87CNY 7.78CNY 7.8270,690,263
2026-01-12CNY 7.79CNY 7.82CNY 7.78CNY 7.8149,477,516
2026-01-09CNY 7.80CNY 7.81CNY 7.77CNY 7.8041,294,612
2026-01-08CNY 7.79CNY 7.81CNY 7.75CNY 7.8032,952,430
2026-01-07CNY 7.77CNY 7.84CNY 7.76CNY 7.7945,464,948
2026-01-06CNY 7.70CNY 7.79CNY 7.69CNY 7.7747,914,225
2026-01-05CNY 7.68CNY 7.71CNY 7.67CNY 7.7133,601,072
2025-12-31CNY 7.69CNY 7.72CNY 7.67CNY 7.6727,692,600
2025-12-30CNY 7.75CNY 7.76CNY 7.69CNY 7.7036,639,117
2025-12-29CNY 7.81CNY 7.84CNY 7.76CNY 7.7734,463,031
2025-12-26CNY 7.80CNY 7.82CNY 7.77CNY 7.8122,274,588
2025-12-25CNY 7.82CNY 7.83CNY 7.78CNY 7.8123,234,228
2025-12-24CNY 7.80CNY 7.83CNY 7.78CNY 7.8222,278,866
2025-12-23CNY 7.78CNY 7.82CNY 7.77CNY 7.7919,642,200
2025-12-22CNY 7.81CNY 7.81CNY 7.77CNY 7.7821,676,100
2025-12-19CNY 7.78CNY 7.81CNY 7.76CNY 7.8019,438,926
2025-12-18CNY 7.75CNY 7.79CNY 7.74CNY 7.7817,362,200
2025-12-17CNY 7.73CNY 7.79CNY 7.69CNY 7.7621,694,595
2025-12-16CNY 7.78CNY 7.79CNY 7.72CNY 7.7322,216,760
2025-12-15CNY 7.80CNY 7.83CNY 7.78CNY 7.7825,455,652
2025-12-12CNY 7.77CNY 7.83CNY 7.75CNY 7.8145,708,943
2025-12-11CNY 7.77CNY 7.81CNY 7.75CNY 7.7831,443,552
2025-12-10CNY 7.67CNY 7.78CNY 7.66CNY 7.7730,660,980
2025-12-09CNY 7.76CNY 7.77CNY 7.68CNY 7.6833,100,190
2025-12-08CNY 7.81CNY 7.82CNY 7.76CNY 7.7622,401,355
2025-12-05CNY 7.77CNY 7.82CNY 7.75CNY 7.8024,562,733
2025-12-04CNY 7.77CNY 7.80CNY 7.76CNY 7.7918,854,900
2025-12-03CNY 7.79CNY 7.79CNY 7.75CNY 7.7723,949,300
2025-12-02CNY 7.76CNY 7.79CNY 7.74CNY 7.7920,752,935
2025-12-01CNY 7.73CNY 7.78CNY 7.71CNY 7.7727,684,201
2025-11-28CNY 7.73CNY 7.74CNY 7.69CNY 7.7318,609,078
2025-11-27CNY 7.73CNY 7.76CNY 7.71CNY 7.7316,272,009
2025-11-26CNY 7.76CNY 7.80CNY 7.74CNY 7.7417,214,200
2025-11-25CNY 7.73CNY 7.77CNY 7.72CNY 7.7517,655,731
2025-11-24CNY 7.68CNY 7.77CNY 7.68CNY 7.7334,298,100
2025-11-21CNY 7.80CNY 7.81CNY 7.67CNY 7.7062,250,613
2025-11-20CNY 7.86CNY 7.89CNY 7.83CNY 7.8437,588,704
2025-11-19CNY 7.86CNY 7.88CNY 7.83CNY 7.8426,095,012
2025-11-18CNY 7.90CNY 7.91CNY 7.83CNY 7.8632,950,318
2025-11-17CNY 7.95CNY 7.96CNY 7.89CNY 7.9144,433,000
2025-11-14CNY 8.00CNY 8.03CNY 7.96CNY 7.9737,764,020
2025-11-13CNY 8.02CNY 8.04CNY 7.99CNY 8.0335,062,209
2025-11-12CNY 8.05CNY 8.07CNY 8.01CNY 8.0334,160,496
2025-11-11CNY 8.06CNY 8.07CNY 8.01CNY 8.0530,072,926
2025-11-10CNY 8.01CNY 8.06CNY 7.99CNY 8.0632,254,555
2025-11-07CNY 8.00CNY 8.04CNY 7.99CNY 8.0229,375,455
2025-11-06CNY 7.96CNY 8.07CNY 7.94CNY 8.0147,321,300
2025-11-05CNY 7.95CNY 7.98CNY 7.91CNY 7.9632,891,300
2025-11-04CNY 7.98CNY 8.00CNY 7.94CNY 7.9736,675,879
2025-11-03CNY 7.96CNY 8.00CNY 7.94CNY 7.9930,757,542
2025-10-31CNY 8.06CNY 8.06CNY 7.94CNY 7.9567,518,505
2025-10-30CNY 8.06CNY 8.13CNY 8.04CNY 8.0547,216,142
2025-10-29CNY 8.01CNY 8.07CNY 7.99CNY 8.0645,323,702
2025-10-28CNY 8.15CNY 8.15CNY 8.02CNY 8.0354,223,143
2025-10-27CNY 8.09CNY 8.17CNY 8.03CNY 8.1666,473,255
2025-10-24CNY 8.09CNY 8.11CNY 8.05CNY 8.0941,611,858
2025-10-23CNY 8.05CNY 8.09CNY 8.00CNY 8.0937,640,166
2025-10-22CNY 8.09CNY 8.12CNY 8.05CNY 8.0741,120,300
2025-10-21CNY 7.96CNY 8.08CNY 7.96CNY 8.0752,825,180
2025-10-20CNY 8.00CNY 8.02CNY 7.94CNY 7.9635,662,800
2025-10-17CNY 8.04CNY 8.08CNY 7.98CNY 7.9944,253,195
2025-10-16CNY 8.06CNY 8.06CNY 8.01CNY 8.0438,212,535
2025-10-15CNY 8.10CNY 8.13CNY 8.01CNY 8.0749,019,226
2025-10-14CNY 8.08CNY 8.13CNY 8.06CNY 8.0854,477,904
2025-10-13CNY 8.02CNY 8.08CNY 7.97CNY 8.0867,733,068
2025-10-10CNY 8.01CNY 8.22CNY 7.98CNY 8.14107,128,690
2025-10-09CNY 7.85CNY 8.05CNY 7.84CNY 8.0579,924,287