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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.25	13.26	13.26	13.42	13	10.03M
February 12, 2026	12.94	13.34	13.34	13.48	12.94	14.59M
February 11, 2026	12.84	12.93	12.93	13.15	12.76	8.78M
February 10, 2026	13.09	12.82	12.82	13.09	12.78	9.55M
February 09, 2026	13.36	13.07	13.07	13.4	12.91	12.8M
February 06, 2026	12.71	13.1	13.1	13.43	12.61	15.89M
February 05, 2026	12.9	12.82	12.82	13.2	12.77	11.84M
February 04, 2026	12.87	13.03	13.03	13.18	12.78	15.18M
February 03, 2026	13.26	12.95	12.95	13.28	12.72	21.33M
February 02, 2026	13	13.11	13.11	13.66	13	36.72M
January 30, 2026	12.6	13.32	13.32	13.7	12.51	46.67M
January 29, 2026	12.3	12.45	12.45	13.09	12.28	18.85M
January 28, 2026	12.73	12.32	12.32	12.73	12.27	13.4M
January 27, 2026	12.59	12.62	12.62	12.74	12.33	11.77M
January 26, 2026	12.71	12.63	12.63	12.88	12.51	16.22M
January 23, 2026	12.6	12.7	12.7	12.86	12.49	17.09M
January 22, 2026	12.78	12.69	12.69	12.92	12.37	28.09M
January 21, 2026	13.51	12.95	12.95	13.58	12.67	39.57M
January 20, 2026	14.16	13.69	13.69	14.41	13.61	18.24M
January 19, 2026	13.95	14.2	14.2	14.72	13.9	21.86M
January 16, 2026	13.93	13.68	13.68	14.06	13.66	10.14M
January 15, 2026	13.4	13.86	13.86	14.18	13.34	15.04M
January 14, 2026	13.61	13.6	13.6	13.83	13.3	14.5M
January 13, 2026	13.58	13.61	13.61	13.85	13.41	13.71M
January 12, 2026	13.7	13.59	13.59	13.86	13.35	17.53M
January 09, 2026	13	13.9	13.9	14.02	12.96	21.43M
January 08, 2026	12.48	13.05	13.05	13.2	12.42	17.07M
January 07, 2026	12.13	12.59	12.59	12.69	12.03	16.55M
January 06, 2026	11.8	12.19	12.19	12.5	11.78	18.85M
January 05, 2026	11.85	11.79	11.79	11.99	11.73	11.17M
December 31, 2025	11.93	11.9	11.9	11.97	11.65	8.44M
December 30, 2025	11.9	11.9	11.9	12.18	11.83	13.43M
December 29, 2025	11.5	12.05	12.05	12.17	11.44	22.74M
December 26, 2025	11.5	11.42	11.42	11.58	11.37	11.08M
December 25, 2025	11.45	11.55	11.55	11.62	11.4	11.72M
December 24, 2025	10.81	11.46	11.46	11.7	10.81	19.31M
December 23, 2025	10.76	10.91	10.91	10.95	10.68	6.66M
December 22, 2025	10.82	10.79	10.79	10.94	10.76	4.89M
December 19, 2025	10.52	10.75	10.75	10.83	10.41	6.25M
December 18, 2025	10.5	10.5	10.5	10.63	10.4	4.98M
December 17, 2025	10.41	10.53	10.53	10.54	10.3	5.81M
December 16, 2025	10.8	10.42	10.42	10.87	10.35	9.77M
December 15, 2025	10.89	10.82	10.82	10.96	10.8	4.54M
December 12, 2025	10.7	10.97	10.97	11.09	10.68	9.81M
December 11, 2025	10.86	10.7	10.7	10.89	10.7	6.64M
December 10, 2025	10.94	10.84	10.84	10.94	10.79	6.31M
December 09, 2025	11	10.9	10.9	11.05	10.88	5.6M
December 08, 2025	11.13	11.02	11.02	11.18	10.93	6.61M
December 05, 2025	10.8	11.08	11.08	11.08	10.75	7.25M
December 04, 2025	10.89	10.81	10.81	11	10.77	8.04M
December 03, 2025	10.95	10.9	10.9	11.01	10.84	6.6M
December 02, 2025	11.2	10.99	10.99	11.2	10.97	6.45M
December 01, 2025	11.18	11.15	11.15	11.32	11.11	8.56M
November 28, 2025	11.13	11.22	11.22	11.29	11.01	7.48M
November 27, 2025	10.93	11.13	11.13	11.2	10.93	8.73M
November 26, 2025	11.1	10.92	10.92	11.23	10.88	9.29M
November 25, 2025	11.04	11.09	11.09	11.21	10.99	8.92M
November 24, 2025	11.11	10.99	10.99	11.2	10.85	11.96M
November 21, 2025	11.5	11.03	11.03	11.64	11	16.85M
November 20, 2025	11.85	11.6	11.6	11.88	11.51	12.19M

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