CRRC Corporation Limited (SHA:601766)
China · Delayed Price · Currency is CNY 7.67
+0.06 (0.79%)
Aug 22, 2025, 3:00 PM CST
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.52 | 7.67 | 7.50 | 7.67 | 7.67 | 0.79% | 144,501,856 |
| Aug 21, 2025 | 7.37 | 7.68 | 7.35 | 7.61 | 7.61 | 3.26% | 244,028,740 |
| Aug 20, 2025 | 7.26 | 7.46 | 7.25 | 7.37 | 7.37 | 2.50% | 181,680,018 |
| Aug 19, 2025 | 7.29 | 7.32 | 7.19 | 7.19 | 7.19 | -0.96% | 129,715,933 |
| Aug 18, 2025 | 7.28 | 7.40 | 7.26 | 7.26 | 7.26 | 0.14% | 145,063,582 |
| Aug 15, 2025 | 7.31 | 7.34 | 7.25 | 7.25 | 7.25 | -0.82% | 113,462,407 |
| Aug 14, 2025 | 7.36 | 7.40 | 7.31 | 7.31 | 7.31 | -3.05% | 98,759,612 |
| Aug 13, 2025 | 7.57 | 7.60 | 7.51 | 7.54 | 7.33 | -0.13% | 104,267,037 |
| Aug 12, 2025 | 7.50 | 7.58 | 7.48 | 7.55 | 7.34 | 0.67% | 71,615,730 |
| Aug 11, 2025 | 7.59 | 7.59 | 7.50 | 7.50 | 7.29 | 0.27% | 79,147,007 |
| Aug 8, 2025 | 7.40 | 7.50 | 7.39 | 7.48 | 7.27 | 0.94% | 87,646,888 |
| Aug 7, 2025 | 7.44 | 7.47 | 7.38 | 7.41 | 7.20 | -0.13% | 72,469,710 |
| Aug 6, 2025 | 7.37 | 7.48 | 7.35 | 7.42 | 7.21 | 0.54% | 91,844,713 |
| Aug 5, 2025 | 7.31 | 7.40 | 7.30 | 7.38 | 7.17 | 0.96% | 77,953,620 |
| Aug 4, 2025 | 7.30 | 7.34 | 7.28 | 7.31 | 7.11 | - | 62,660,614 |
| Aug 1, 2025 | 7.39 | 7.41 | 7.30 | 7.31 | 7.11 | -1.08% | 95,546,316 |
| Jul 31, 2025 | 7.52 | 7.53 | 7.36 | 7.39 | 7.18 | -1.99% | 103,663,300 |
| Jul 30, 2025 | 7.55 | 7.59 | 7.50 | 7.54 | 7.33 | 0.67% | 69,519,886 |
| Jul 29, 2025 | 7.52 | 7.54 | 7.47 | 7.49 | 7.28 | -0.53% | 64,370,086 |
| Jul 28, 2025 | 7.58 | 7.60 | 7.50 | 7.53 | 7.32 | -0.66% | 76,367,691 |
| Jul 25, 2025 | 7.68 | 7.69 | 7.58 | 7.58 | 7.37 | -1.56% | 88,010,867 |
| Jul 24, 2025 | 7.69 | 7.76 | 7.62 | 7.70 | 7.49 | 0.26% | 99,042,064 |
| Jul 23, 2025 | 7.78 | 7.82 | 7.66 | 7.68 | 7.47 | -0.90% | 111,377,246 |
| Jul 22, 2025 | 7.60 | 7.77 | 7.59 | 7.75 | 7.53 | 1.97% | 127,542,143 |
| Jul 21, 2025 | 7.55 | 7.62 | 7.53 | 7.60 | 7.39 | 0.80% | 73,298,093 |
| Jul 18, 2025 | 7.48 | 7.54 | 7.46 | 7.54 | 7.33 | 0.94% | 58,595,153 |
| Jul 17, 2025 | 7.49 | 7.51 | 7.41 | 7.47 | 7.26 | - | 54,395,108 |
| Jul 16, 2025 | 7.51 | 7.54 | 7.44 | 7.47 | 7.26 | -0.40% | 63,875,895 |
| Jul 15, 2025 | 7.48 | 7.56 | 7.44 | 7.50 | 7.29 | -0.27% | 110,396,701 |
| Jul 14, 2025 | 7.38 | 7.71 | 7.38 | 7.52 | 7.31 | 4.30% | 254,436,236 |
| Jul 11, 2025 | 7.24 | 7.33 | 7.21 | 7.21 | 7.01 | -0.14% | 112,274,785 |
| Jul 10, 2025 | 7.20 | 7.26 | 7.20 | 7.22 | 7.02 | -0.14% | 62,830,601 |
| Jul 9, 2025 | 7.17 | 7.28 | 7.16 | 7.23 | 7.03 | 0.70% | 80,879,158 |
| Jul 8, 2025 | 7.11 | 7.19 | 7.09 | 7.18 | 6.98 | 0.98% | 58,889,337 |
| Jul 7, 2025 | 7.13 | 7.14 | 7.08 | 7.11 | 6.91 | -0.28% | 34,516,925 |
| Jul 4, 2025 | 7.10 | 7.16 | 7.08 | 7.13 | 6.93 | 0.42% | 57,823,177 |
| Jul 3, 2025 | 7.08 | 7.12 | 7.06 | 7.10 | 6.90 | 0.42% | 54,686,926 |
| Jul 2, 2025 | 7.02 | 7.08 | 7.01 | 7.07 | 6.87 | 0.71% | 63,780,818 |
| Jul 1, 2025 | 7.04 | 7.05 | 7.00 | 7.02 | 6.82 | -0.28% | 61,579,450 |
| Jun 30, 2025 | 7.05 | 7.09 | 7.02 | 7.04 | 6.84 | -0.14% | 50,323,382 |
| Jun 27, 2025 | 7.07 | 7.15 | 7.04 | 7.05 | 6.85 | -0.28% | 71,156,942 |
| Jun 26, 2025 | 7.06 | 7.13 | 7.05 | 7.07 | 6.87 | -0.14% | 67,334,141 |
| Jun 25, 2025 | 7.04 | 7.09 | 6.96 | 7.08 | 6.88 | 0.71% | 97,836,176 |
| Jun 24, 2025 | 7.03 | 7.11 | 7.01 | 7.03 | 6.83 | 0.43% | 92,480,624 |
| Jun 23, 2025 | 7.01 | 7.03 | 6.96 | 7.00 | 6.81 | -0.43% | 55,570,138 |
| Jun 20, 2025 | 7.02 | 7.10 | 7.01 | 7.03 | 6.83 | 0.29% | 56,645,808 |
| Jun 19, 2025 | 7.12 | 7.14 | 6.96 | 7.01 | 6.81 | -1.68% | 92,832,133 |
| Jun 18, 2025 | 7.15 | 7.20 | 7.13 | 7.13 | 6.93 | -0.42% | 43,101,022 |
| Jun 17, 2025 | 7.16 | 7.18 | 7.13 | 7.16 | 6.96 | -0.14% | 39,073,127 |
| Jun 16, 2025 | 7.21 | 7.22 | 7.14 | 7.17 | 6.97 | -0.69% | 42,310,863 |