Eurocrane (China) Co., Ltd. (603966.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 8.15 | 8.19 | 8.02 | 8.11 | 8.11 | 3,624,798 |
| 29 Apr 2024 | 8.14 | 8.18 | 7.90 | 8.13 | 8.13 | 6,516,898 |
| 26 Apr 2024 | 7.95 | 8.21 | 7.92 | 8.12 | 8.12 | 4,069,705 |
| 25 Apr 2024 | 7.91 | 8.03 | 7.83 | 7.96 | 7.96 | 2,657,972 |
| 24 Apr 2024 | 7.75 | 7.93 | 7.70 | 7.92 | 7.92 | 3,332,700 |
| 23 Apr 2024 | 7.44 | 7.85 | 7.35 | 7.79 | 7.79 | 5,542,327 |
| 22 Apr 2024 | 7.59 | 7.67 | 7.36 | 7.44 | 7.44 | 3,511,280 |
| 19 Apr 2024 | 7.59 | 7.81 | 7.50 | 7.59 | 7.59 | 3,685,624 |
| 18 Apr 2024 | 7.70 | 7.80 | 7.51 | 7.67 | 7.67 | 4,655,382 |
| 17 Apr 2024 | 7.45 | 7.72 | 7.35 | 7.68 | 7.68 | 7,690,236 |
| 16 Apr 2024 | 7.78 | 7.84 | 7.14 | 7.14 | 7.14 | 13,210,559 |
| 15 Apr 2024 | 8.18 | 8.38 | 7.77 | 7.93 | 7.93 | 9,112,146 |
| 12 Apr 2024 | 8.42 | 8.45 | 8.21 | 8.23 | 8.23 | 9,335,569 |
| 11 Apr 2024 | 7.90 | 8.69 | 7.82 | 8.40 | 8.40 | 17,159,618 |
| 10 Apr 2024 | 8.13 | 8.27 | 7.85 | 7.93 | 7.93 | 4,538,731 |
| 09 Apr 2024 | 7.83 | 8.14 | 7.82 | 8.13 | 8.13 | 6,823,399 |
| 08 Apr 2024 | 8.15 | 8.24 | 7.79 | 7.85 | 7.85 | 9,324,301 |
| 03 Apr 2024 | 8.34 | 8.37 | 8.10 | 8.15 | 8.15 | 7,142,284 |
| 02 Apr 2024 | 8.51 | 8.51 | 8.27 | 8.32 | 8.32 | 8,629,339 |
| 01 Apr 2024 | 8.22 | 8.59 | 8.22 | 8.51 | 8.51 | 14,121,341 |
| 29 Mar 2024 | 8.39 | 8.39 | 8.07 | 8.26 | 8.26 | 8,774,980 |
| 28 Mar 2024 | 8.26 | 8.90 | 8.26 | 8.39 | 8.39 | 22,530,145 |
| 27 Mar 2024 | 7.95 | 8.54 | 7.88 | 8.17 | 8.17 | 17,981,661 |
| 26 Mar 2024 | 8.23 | 8.28 | 7.81 | 7.97 | 7.97 | 11,268,492 |
| 25 Mar 2024 | 8.21 | 8.45 | 8.16 | 8.17 | 8.17 | 9,939,480 |
| 22 Mar 2024 | 8.12 | 8.40 | 8.08 | 8.23 | 8.23 | 11,794,901 |
| 21 Mar 2024 | 8.23 | 8.29 | 8.12 | 8.14 | 8.14 | 6,072,507 |
| 20 Mar 2024 | 7.90 | 8.35 | 7.88 | 8.17 | 8.17 | 10,528,345 |
| 19 Mar 2024 | 8.10 | 8.15 | 7.94 | 7.94 | 7.94 | 7,624,660 |
| 18 Mar 2024 | 7.84 | 8.24 | 7.70 | 8.18 | 8.18 | 11,085,615 |
| 15 Mar 2024 | 7.68 | 7.94 | 7.54 | 7.89 | 7.89 | 7,944,965 |
| 14 Mar 2024 | 7.63 | 7.85 | 7.58 | 7.69 | 7.69 | 9,686,523 |
| 13 Mar 2024 | 7.28 | 7.87 | 7.22 | 7.73 | 7.73 | 19,614,441 |
| 12 Mar 2024 | 7.24 | 7.30 | 7.17 | 7.27 | 7.27 | 6,178,702 |
| 11 Mar 2024 | 7.17 | 7.22 | 7.13 | 7.22 | 7.22 | 4,702,243 |
| 08 Mar 2024 | 7.14 | 7.22 | 7.11 | 7.17 | 7.17 | 4,345,917 |
| 07 Mar 2024 | 7.39 | 7.39 | 7.11 | 7.15 | 7.15 | 7,318,799 |
| 06 Mar 2024 | 6.98 | 7.29 | 6.93 | 7.26 | 7.26 | 10,418,459 |
| 05 Mar 2024 | 7.00 | 7.09 | 6.95 | 6.96 | 6.96 | 5,010,700 |
| 04 Mar 2024 | 7.13 | 7.18 | 6.97 | 7.05 | 7.05 | 5,603,117 |
| 01 Mar 2024 | 7.14 | 7.21 | 6.99 | 7.12 | 7.12 | 6,918,489 |
| 29 Feb 2024 | 6.89 | 7.16 | 6.86 | 7.15 | 7.15 | 9,151,463 |
| 28 Feb 2024 | 7.62 | 7.74 | 6.86 | 7.05 | 7.05 | 18,309,507 |
| 27 Feb 2024 | 7.54 | 7.62 | 7.02 | 7.62 | 7.62 | 16,956,597 |
| 26 Feb 2024 | 7.45 | 8.08 | 7.40 | 7.55 | 7.55 | 17,315,568 |
| 23 Feb 2024 | 7.25 | 7.44 | 7.02 | 7.42 | 7.42 | 11,240,698 |
| 22 Feb 2024 | 6.88 | 7.18 | 6.88 | 7.13 | 7.13 | 9,301,633 |
| 21 Feb 2024 | 6.71 | 7.15 | 6.63 | 6.93 | 6.93 | 8,903,461 |
| 20 Feb 2024 | 6.57 | 6.73 | 6.46 | 6.72 | 6.72 | 4,767,332 |
| 19 Feb 2024 | 6.44 | 6.75 | 6.43 | 6.58 | 6.58 | 5,963,898 |
| 08 Feb 2024 | 5.80 | 6.40 | 5.66 | 6.37 | 6.37 | 8,944,898 |
| 07 Feb 2024 | 6.01 | 6.14 | 5.67 | 5.83 | 5.83 | 7,279,867 |
| 06 Feb 2024 | 5.88 | 6.35 | 5.50 | 6.01 | 6.01 | 6,678,663 |
| 05 Feb 2024 | 6.29 | 6.34 | 5.85 | 5.97 | 5.97 | 8,319,600 |
| 02 Feb 2024 | 6.67 | 6.81 | 6.17 | 6.50 | 6.50 | 8,812,861 |
| 01 Feb 2024 | 6.83 | 6.83 | 6.48 | 6.73 | 6.73 | 6,344,550 |
| 31 Jan 2024 | 7.22 | 7.24 | 6.75 | 6.88 | 6.88 | 7,162,800 |
| 30 Jan 2024 | 7.25 | 7.41 | 7.19 | 7.24 | 7.24 | 5,510,234 |
| 29 Jan 2024 | 7.67 | 7.69 | 7.25 | 7.34 | 7.34 | 7,569,630 |
| 26 Jan 2024 | 7.84 | 7.98 | 7.64 | 7.64 | 7.64 | 6,668,895 |
| 25 Jan 2024 | 7.73 | 7.87 | 7.61 | 7.84 | 7.84 | 8,370,986 |
| 24 Jan 2024 | 7.71 | 7.92 | 7.39 | 7.74 | 7.74 | 9,406,188 |
| 23 Jan 2024 | 7.75 | 7.88 | 7.57 | 7.73 | 7.73 | 9,145,242 |
| 22 Jan 2024 | 8.30 | 8.59 | 7.72 | 7.75 | 7.75 | 14,149,251 |
| 19 Jan 2024 | 8.25 | 8.55 | 8.25 | 8.41 | 8.41 | 14,152,354 |
| 18 Jan 2024 | 8.08 | 8.30 | 7.97 | 8.30 | 8.30 | 7,815,994 |
| 17 Jan 2024 | 8.25 | 8.30 | 8.13 | 8.14 | 8.14 | 3,287,500 |
| 16 Jan 2024 | 8.25 | 8.31 | 8.11 | 8.28 | 8.28 | 3,653,016 |
| 15 Jan 2024 | 8.20 | 8.28 | 8.18 | 8.25 | 8.25 | 3,232,882 |
| 12 Jan 2024 | 8.25 | 8.40 | 8.18 | 8.27 | 8.27 | 4,824,506 |
| 11 Jan 2024 | 8.06 | 8.23 | 8.05 | 8.21 | 8.21 | 3,399,540 |
| 10 Jan 2024 | 8.06 | 8.20 | 7.97 | 8.07 | 8.07 | 3,966,064 |
| 09 Jan 2024 | 7.97 | 8.15 | 7.97 | 8.07 | 8.07 | 4,041,778 |
| 08 Jan 2024 | 8.07 | 8.10 | 7.92 | 7.93 | 7.93 | 4,995,852 |
| 05 Jan 2024 | 8.31 | 8.31 | 8.03 | 8.07 | 8.07 | 4,516,868 |
| 04 Jan 2024 | 8.26 | 8.29 | 8.21 | 8.27 | 8.27 | 2,648,915 |
| 03 Jan 2024 | 8.26 | 8.32 | 8.18 | 8.26 | 8.26 | 3,976,781 |
| 02 Jan 2024 | 8.21 | 8.33 | 8.16 | 8.28 | 8.28 | 4,355,035 |
| 29 Dec 2023 | 8.10 | 8.19 | 8.05 | 8.18 | 8.18 | 4,664,079 |
| 28 Dec 2023 | 7.76 | 8.08 | 7.69 | 8.01 | 8.01 | 6,103,498 |
| 27 Dec 2023 | 7.76 | 7.80 | 7.66 | 7.79 | 7.79 | 3,438,534 |
| 26 Dec 2023 | 7.83 | 7.83 | 7.69 | 7.74 | 7.74 | 2,793,344 |
| 25 Dec 2023 | 7.85 | 7.89 | 7.76 | 7.83 | 7.83 | 3,165,100 |
| 22 Dec 2023 | 8.00 | 8.05 | 7.84 | 7.86 | 7.86 | 4,383,040 |
| 21 Dec 2023 | 7.84 | 8.02 | 7.73 | 8.00 | 8.00 | 4,095,993 |
| 20 Dec 2023 | 7.96 | 8.04 | 7.88 | 7.89 | 7.89 | 2,557,600 |
| 19 Dec 2023 | 7.85 | 7.99 | 7.78 | 7.94 | 7.94 | 2,903,154 |
| 18 Dec 2023 | 7.90 | 7.96 | 7.83 | 7.84 | 7.84 | 3,361,316 |
| 15 Dec 2023 | 8.02 | 8.04 | 7.92 | 7.94 | 7.94 | 2,819,350 |
| 14 Dec 2023 | 8.00 | 8.08 | 7.96 | 7.99 | 7.99 | 3,084,240 |
| 13 Dec 2023 | 8.00 | 8.12 | 7.94 | 8.01 | 8.01 | 4,586,924 |
| 12 Dec 2023 | 7.99 | 7.99 | 7.91 | 7.98 | 7.98 | 2,870,580 |
| 11 Dec 2023 | 7.90 | 8.02 | 7.85 | 7.97 | 7.97 | 4,100,786 |
| 08 Dec 2023 | 8.10 | 8.18 | 7.97 | 7.98 | 7.98 | 4,071,780 |
| 07 Dec 2023 | 8.17 | 8.17 | 8.04 | 8.09 | 8.09 | 4,322,512 |
| 06 Dec 2023 | 8.07 | 8.29 | 8.07 | 8.17 | 8.17 | 3,957,014 |
| 05 Dec 2023 | 8.24 | 8.26 | 8.13 | 8.13 | 8.13 | 3,406,000 |
| 04 Dec 2023 | 8.30 | 8.30 | 8.17 | 8.22 | 8.22 | 4,728,580 |
| 01 Dec 2023 | 8.39 | 8.42 | 8.25 | 8.26 | 8.26 | 4,670,148 |
| 30 Nov 2023 | 8.46 | 8.46 | 8.31 | 8.39 | 8.39 | 4,216,180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.