China Railway Construction
中国铁建 SH601186 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
6.02
+0.07
(+1.18%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.96
High
6.04
Low
5.95
Prev close
5.95
Amplitude
1.51%
Volume
27.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.98
MA10
6.01
MA20
6.05
MA60
6.09
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.96 | 6.04 | 5.95 | 6.02 | 28M |
| 2 | 2026-09-29 | 5.92 | 5.97 | 5.92 | 5.95 | 20M |
| 3 | 2026-09-28 | 5.97 | 5.99 | 5.92 | 5.93 | 23M |
| 4 | 2026-09-24 | 6.02 | 6.03 | 5.97 | 5.98 | 26M |
| 5 | 2026-09-23 | 6.03 | 6.08 | 6.01 | 6.03 | 27M |
| 6 | 2026-09-22 | 6.06 | 6.06 | 6.03 | 6.04 | 19M |
| 7 | 2026-09-21 | 6.02 | 6.07 | 6.00 | 6.06 | 24M |
| 8 | 2026-09-18 | 6.00 | 6.04 | 5.99 | 6.03 | 20M |
| 9 | 2026-09-17 | 5.99 | 6.04 | 5.98 | 6.03 | 22M |
| 10 | 2026-09-16 | 6.00 | 6.02 | 5.94 | 6.00 | 33M |
| 11 | 2026-09-15 | 6.08 | 6.09 | 6.01 | 6.02 | 27M |
| 12 | 2026-09-14 | 6.08 | 6.14 | 6.06 | 6.08 | 30M |
52W
Data range
5.61
17.7%
7.92
High/low over the last 250 trading days, and where the price sits.
← Stocks