China Railway Signal & Communication Corporation Limited (CRYCY)
OTCMKTS · Delayed Price · Currency is USD
4.480
0.00 (0.00%)
Jul 14, 2026, 1:55 PM EST
CRYCY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.31 | 2.40% | 367 |
| Mar 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.20 | -0.46% | 988 |
| Dec 29, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.22 | -0.40% | 600 |
| Dec 23, 2025 | 4.62 | 4.62 | 4.31 | 4.41 | 4.24 | 0.06% | 795 |
| Dec 9, 2025 | 4.65 | 4.65 | 4.41 | 4.41 | 4.24 | -7.85% | 209 |
| Dec 8, 2025 | 4.60 | 4.79 | 4.60 | 4.79 | 4.60 | 2.69% | 1,613 |
| Dec 1, 2025 | 4.52 | 4.66 | 4.52 | 4.66 | 4.48 | 11.02% | 1,600 |
| Nov 18, 2025 | 4.69 | 4.69 | 4.20 | 4.20 | 4.03 | -16.05% | 530 |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.81 | 10.62% | 2,573 |
| Oct 16, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.34 | 4.63% | 2,337 |
| Aug 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.15 | -0.46% | 156 |
| Aug 13, 2025 | 4.29 | 4.34 | 4.29 | 4.34 | 4.17 | 11.00% | 306 |
| Jul 11, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.76 | -8.86% | 200 |
| Jul 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.12 | 35.58% | 2,345 |
| Jun 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.04 | -13.11% | 309 |
| Jun 18, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.50 | -11.49% | 1,187 |
| Jun 17, 2025 | 4.60 | 5.29 | 4.33 | 4.33 | 3.95 | -1.37% | 4,576 |
| Jun 16, 2025 | 4.19 | 4.39 | 4.19 | 4.39 | 4.01 | 24.36% | 507 |
| Apr 2, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.22 | -2.22% | 445 |
| Jan 21, 2025 | 4.59 | 4.59 | 3.61 | 3.61 | 3.30 | -23.03% | 236 |
| Dec 9, 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.28 | 9.84% | 107 |
| Oct 9, 2024 | 4.50 | 4.50 | 4.27 | 4.27 | 3.90 | -7.17% | 716 |
| Oct 8, 2024 | 4.26 | 4.60 | 4.26 | 4.60 | 4.20 | 1.77% | 208 |
| Oct 4, 2024 | 4.52 | 4.98 | 4.52 | 4.52 | 4.13 | 12.44% | 1,169 |
| Sep 30, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 3.67 | 1.32% | 445 |
| Aug 9, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.62 | 4.96% | 1,000 |
| Aug 8, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.45 | -5.26% | 436 |
| Aug 6, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.64 | 8.72% | 498 |
| Aug 5, 2024 | 3.67 | 3.67 | 3.67 | 3.67 | 3.35 | -10.38% | 3,108 |
| Aug 2, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 3.74 | 3.93% | 500 |
| Jul 30, 2024 | 4.01 | 4.01 | 3.94 | 3.94 | 3.60 | -6.42% | 938 |
| Jul 25, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 3.85 | 9.65% | 182 |
| Jun 18, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.51 | -7.08% | 100 |
| Jun 17, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 3.77 | -4.02% | 111 |
| May 17, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 3.93 | - | 291 |
| May 16, 2024 | 4.22 | 4.48 | 4.22 | 4.48 | 3.93 | 33.73% | 961 |
| May 1, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 2.94 | -12.30% | 173 |
| Apr 30, 2024 | 4.34 | 4.34 | 3.82 | 3.82 | 3.35 | -7.73% | 759 |
| Apr 22, 2024 | 4.09 | 4.14 | 4.09 | 4.14 | 3.63 | 3.24% | 301 |
| Apr 18, 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 3.52 | 4.97% | 251 |
| Apr 16, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.35 | 5.82% | 101 |
| Apr 9, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.17 | -1.10% | 104 |
| Mar 28, 2024 | 3.65 | 3.65 | 3.65 | 3.65 | 3.20 | 1.67% | 194 |
| Mar 27, 2024 | 3.93 | 3.93 | 3.59 | 3.59 | 3.15 | -12.22% | 939 |
| Mar 8, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 3.59 | 3.28% | 610 |
| Mar 7, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.48 | 35.62% | 195 |
| Dec 20, 2023 | 2.92 | 2.92 | 2.92 | 2.92 | 2.56 | -4.26% | 100 |
| Dec 13, 2023 | 3.05 | 3.05 | 3.05 | 3.05 | 2.68 | 6.64% | 100 |
| Nov 13, 2023 | 2.86 | 2.86 | 2.86 | 2.86 | 2.51 | -4.67% | 226 |