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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	10.94	10.98	10.98	11.07	10.87	6.79M
November 07, 2025	10.9	10.93	10.93	10.94	10.83	5.65M
November 06, 2025	10.88	10.89	10.89	10.97	10.84	5.97M
November 05, 2025	10.67	10.88	10.88	10.94	10.66	6.93M
November 04, 2025	10.85	10.72	10.72	10.91	10.68	9.47M
November 03, 2025	11.12	10.89	10.89	11.18	10.81	14.59M
October 31, 2025	11.14	11.11	11.11	11.27	11.05	11.77M
October 30, 2025	11.65	11.15	11.15	11.68	11.13	21.25M
October 29, 2025	11.67	11.81	11.81	11.85	11.63	10.35M
October 28, 2025	11.61	11.68	11.68	11.73	11.51	8.27M
October 27, 2025	11.65	11.63	11.63	11.8	11.61	7.78M
October 24, 2025	11.7	11.64	11.64	11.73	11.52	9.75M
October 23, 2025	11.83	11.71	11.71	11.88	11.55	9.08M
October 22, 2025	11.7	11.68	11.68	11.88	11.64	10.68M
October 21, 2025	11.44	11.94	11.94	11.99	11.4	17.81M
October 20, 2025	11.32	11.43	11.43	11.56	11.32	8.83M
October 17, 2025	11.38	11.32	11.32	11.5	11.26	8.2M
October 16, 2025	11.68	11.43	11.43	11.69	11.4	9.47M
October 15, 2025	11.51	11.68	11.68	11.7	11.47	14.63M
October 14, 2025	11.35	11.7	11.7	11.84	11.35	23.19M
October 13, 2025	11.13	11.29	11.29	11.4	10.91	11.88M
October 10, 2025	11.37	11.47	11.47	11.62	11.25	15.69M
October 09, 2025	10.92	11.36	11.36	11.44	10.86	16.41M
September 30, 2025	10.98	10.87	10.87	11.03	10.86	6.87M
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

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