Eurocrane (China) Co., Ltd. - 603966.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.68	10.99	10.99	11.03	10.6	10.54M
September 26, 2025	10.69	10.7	10.7	10.78	10.61	5.55M
September 25, 2025	10.9	10.7	10.7	11.03	10.68	8.17M
September 24, 2025	10.72	10.97	10.97	11.03	10.59	9.51M
September 23, 2025	10.83	10.75	10.75	10.86	10.44	9.38M
September 22, 2025	10.83	10.77	10.77	10.88	10.61	7.39M
September 19, 2025	10.88	10.86	10.86	10.95	10.78	7.81M
September 18, 2025	11.02	10.83	10.83	11.14	10.79	12.29M
September 17, 2025	11.01	11.01	11.01	11.12	10.96	7.48M
September 16, 2025	11.03	11.03	11.03	11.08	10.84	7.64M
September 15, 2025	11.15	11.02	11.02	11.15	11.01	7.55M
September 12, 2025	11.24	11.17	11.17	11.26	11.1	8.67M
September 11, 2025	11.24	11.22	11.22	11.27	11.01	9.27M
September 10, 2025	11.16	11.21	11.21	11.23	11.09	7.23M
September 09, 2025	11.31	11.14	11.14	11.5	11.09	10.27M
September 08, 2025	11.43	11.29	11.29	11.43	11.21	8.05M
September 05, 2025	11	11.36	11.36	11.37	10.98	10.92M
September 04, 2025	11.13	10.96	10.96	11.22	10.77	12.42M
September 03, 2025	11.5	11.14	11.14	11.59	11.11	14.61M
September 02, 2025	11.66	11.46	11.46	11.69	11.38	18.03M
September 01, 2025	11.63	11.66	11.66	11.76	11.42	20.25M
August 29, 2025	11.33	11.48	11.48	11.54	11.33	19.18M
August 28, 2025	11.12	11.27	11.27	11.28	10.96	19.45M
August 27, 2025	11.39	11.15	11.15	11.47	11.15	20.99M
August 26, 2025	11.5	11.39	11.39	11.64	11.33	26.43M
August 25, 2025	12.38	11.51	11.51	12.45	11.25	56.81M
August 22, 2025	12.2	12.17	12.17	12.49	11.91	43.43M
August 21, 2025	11.41	11.82	11.82	11.88	11.35	39.7M
August 20, 2025	11.18	11.31	11.31	11.34	11.1	19.86M
August 19, 2025	11.22	11.16	11.16	11.25	11.13	16.03M
August 18, 2025	11.23	11.21	11.21	11.25	11.12	20.68M
August 15, 2025	10.78	11.08	11.08	11.17	10.78	19.5M
August 14, 2025	10.96	10.76	10.76	11.03	10.76	17.93M
August 13, 2025	11.03	10.97	10.97	11.09	10.96	18.4M
August 12, 2025	11.19	11.07	11.07	11.19	11.04	15.73M
August 11, 2025	11.2	11.16	11.16	11.25	11.09	18.83M
August 08, 2025	10.85	11.19	11.19	11.3	10.84	29.11M
August 07, 2025	11.1	10.88	10.88	11.1	10.86	20.42M
August 06, 2025	11.01	11.11	11.11	11.18	10.82	31.07M
August 05, 2025	10.83	10.96	10.96	11.09	10.77	22.63M
August 04, 2025	10.71	10.78	10.78	10.87	10.71	13.05M
August 01, 2025	10.72	10.81	10.81	10.89	10.65	18.19M
July 31, 2025	10.85	10.79	10.79	11.03	10.75	21.03M
July 30, 2025	11.2	10.92	10.92	11.36	10.82	33.54M
July 29, 2025	11.3	11.34	11.34	11.57	11.03	47.56M
July 28, 2025	11.3	11.41	11.41	11.7	11.21	40.91M
July 25, 2025	12.5	11.43	11.43	12.6	11.43	71.57M
July 24, 2025	12.5	12.7	12.7	13.2	11.72	119.62M
July 23, 2025	12.86	12.86	12.86	12.86	12.85	43.56M
July 22, 2025	11.69	11.69	11.69	11.69	11.69	2.32M
July 21, 2025	10.63	10.63	10.63	10.63	10.63	4.51M
July 18, 2025	9.76	9.66	9.66	9.83	9.58	9.69M
July 17, 2025	9.5	9.81	9.81	9.89	9.43	17.14M
July 16, 2025	9.33	9.48	9.48	9.55	9.27	10.79M
July 15, 2025	9.25	9.29	9.29	9.39	9.21	7.4M
July 14, 2025	9.2	9.35	9.35	9.47	9.12	10.38M
July 11, 2025	9.04	9.13	9.13	9.22	8.99	9.31M
July 10, 2025	9.04	9.04	9.04	9.12	8.96	4.88M
July 09, 2025	9.15	9.06	9.06	9.25	9.04	7.34M
July 08, 2025	9.1	9.14	9.14	9.17	9.09	7.11M

Eurocrane (China) Co., Ltd. (603966.SS) SHH