CRRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	6.33	6.36	6.28	6.29	6.29	-0.94%	207,390,186
Feb 26, 2026	6.40	6.43	6.32	6.35	6.35	-0.78%	203,802,280
Feb 25, 2026	6.49	6.57	6.38	6.40	6.40	-1.08%	320,754,900
Feb 24, 2026	6.37	6.50	6.35	6.47	6.47	2.54%	183,956,300
Feb 13, 2026	6.38	6.39	6.30	6.31	6.31	-1.41%	121,555,600
Feb 12, 2026	6.41	6.42	6.36	6.40	6.40	-	100,936,000
Feb 11, 2026	6.41	6.42	6.37	6.40	6.40	-0.16%	74,655,240
Feb 10, 2026	6.43	6.44	6.39	6.41	6.41	-0.16%	63,425,661
Feb 9, 2026	6.41	6.47	6.40	6.42	6.42	0.78%	105,183,200
Feb 6, 2026	6.40	6.42	6.35	6.37	6.37	-0.78%	120,295,792
Feb 5, 2026	6.47	6.49	6.41	6.42	6.42	-0.93%	139,834,043
Feb 4, 2026	6.29	6.49	6.27	6.48	6.48	2.86%	281,443,200
Feb 3, 2026	6.29	6.32	6.23	6.30	6.30	0.96%	165,293,500
Feb 2, 2026	6.28	6.39	6.23	6.24	6.24	-1.11%	208,643,900
Jan 30, 2026	6.36	6.40	6.25	6.31	6.31	-0.79%	220,466,120
Jan 29, 2026	6.34	6.39	6.22	6.36	6.36	0.32%	343,548,000
Jan 28, 2026	6.44	6.52	6.31	6.34	6.34	-1.55%	563,648,100
Jan 27, 2026	6.55	6.57	6.43	6.44	6.44	-1.53%	223,549,100
Jan 26, 2026	6.60	6.69	6.52	6.54	6.54	-0.91%	476,500,100
Jan 23, 2026	6.75	6.78	6.59	6.60	6.60	-1.93%	314,424,427
Jan 22, 2026	6.83	6.93	6.72	6.73	6.73	-1.46%	235,891,900
Jan 21, 2026	6.90	6.93	6.82	6.83	6.83	-1.01%	118,295,300
Jan 20, 2026	6.82	6.91	6.80	6.90	6.90	1.47%	128,190,100
Jan 19, 2026	6.73	6.88	6.72	6.80	6.80	0.74%	123,077,100
Jan 16, 2026	6.88	7.02	6.73	6.75	6.75	-1.89%	221,340,778
Jan 15, 2026	6.88	6.91	6.86	6.88	6.88	-0.43%	83,117,280
Jan 14, 2026	7.04	7.06	6.90	6.91	6.91	-1.99%	169,895,628
Jan 13, 2026	7.09	7.11	7.01	7.05	7.05	-0.28%	100,298,100
Jan 12, 2026	7.03	7.09	7.00	7.07	7.07	0.57%	102,800,800
Jan 9, 2026	7.01	7.07	6.99	7.03	7.03	0.14%	87,649,570
Jan 8, 2026	6.99	7.04	6.95	7.02	7.02	0.14%	63,919,730
Jan 7, 2026	7.06	7.07	6.98	7.01	7.01	-0.71%	89,376,370
Jan 6, 2026	6.94	7.11	6.92	7.06	7.06	2.02%	128,298,800
Jan 5, 2026	6.83	6.93	6.83	6.92	6.92	1.47%	91,495,830
Dec 31, 2025	6.85	6.87	6.81	6.82	6.82	-0.44%	56,150,590
Dec 30, 2025	6.90	6.91	6.81	6.85	6.85	-0.87%	63,674,530
Dec 29, 2025	6.90	6.98	6.88	6.91	6.91	0.14%	78,018,550
Dec 26, 2025	6.92	6.93	6.88	6.90	6.90	-0.29%	54,604,520
Dec 25, 2025	6.93	6.93	6.90	6.92	6.92	-0.14%	44,938,500
Dec 24, 2025	6.89	6.96	6.85	6.93	6.93	0.43%	76,126,720
Dec 23, 2025	6.86	6.91	6.84	6.90	6.90	0.73%	72,583,270
Dec 22, 2025	6.88	6.93	6.85	6.85	6.85	-0.29%	79,818,020
Dec 19, 2025	6.86	6.91	6.86	6.87	6.87	-0.29%	79,221,480
Dec 18, 2025	6.89	6.90	6.82	6.89	6.89	0.73%	73,070,048
Dec 17, 2025	6.78	6.88	6.73	6.84	6.84	1.03%	90,405,970
Dec 16, 2025	6.78	6.79	6.71	6.77	6.77	-0.15%	109,387,700
Dec 15, 2025	7.07	7.07	6.75	6.78	6.78	-4.37%	273,144,700
Dec 12, 2025	6.98	7.10	6.93	7.09	7.09	1.43%	194,698,870
Dec 11, 2025	7.00	7.06	6.95	6.99	6.99	-0.29%	104,249,500
Dec 10, 2025	6.94	7.02	6.87	7.01	7.01	0.86%	90,218,700