CRRC Corporation Limited (SHA:601766)
China · Delayed Price · Currency is CNY 7.13
-0.14 (-1.93%)
At close: Dec 1, 2025
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.20 | 7.23 | 7.09 | 7.13 | 7.13 | -1.93% | 134,668,100 |
| Nov 28, 2025 | 7.23 | 7.28 | 7.17 | 7.27 | 7.27 | 0.55% | 61,390,050 |
| Nov 27, 2025 | 7.26 | 7.26 | 7.20 | 7.23 | 7.23 | -0.55% | 66,607,630 |
| Nov 26, 2025 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | 0.55% | 85,094,257 |
| Nov 25, 2025 | 7.27 | 7.28 | 7.22 | 7.23 | 7.23 | -0.28% | 94,545,870 |
| Nov 24, 2025 | 7.33 | 7.35 | 7.25 | 7.25 | 7.25 | -1.23% | 98,489,650 |
| Nov 21, 2025 | 7.41 | 7.42 | 7.27 | 7.34 | 7.34 | -1.48% | 105,360,000 |
| Nov 20, 2025 | 7.50 | 7.51 | 7.43 | 7.45 | 7.45 | -1.59% | 54,802,360 |
| Nov 19, 2025 | 7.57 | 7.59 | 7.53 | 7.57 | 7.46 | 0.26% | 54,713,000 |
| Nov 18, 2025 | 7.62 | 7.65 | 7.53 | 7.55 | 7.44 | -0.92% | 70,372,130 |
| Nov 17, 2025 | 7.74 | 7.75 | 7.60 | 7.62 | 7.51 | -1.55% | 84,938,320 |
| Nov 14, 2025 | 7.85 | 7.88 | 7.73 | 7.74 | 7.63 | -1.40% | 80,374,090 |
| Nov 13, 2025 | 7.93 | 7.97 | 7.80 | 7.85 | 7.74 | -0.88% | 82,887,060 |
| Nov 12, 2025 | 7.96 | 7.99 | 7.88 | 7.92 | 7.80 | -0.13% | 72,466,690 |
| Nov 11, 2025 | 7.95 | 7.97 | 7.87 | 7.93 | 7.81 | - | 67,406,310 |
| Nov 10, 2025 | 7.97 | 7.99 | 7.84 | 7.93 | 7.81 | -0.25% | 73,654,740 |
| Nov 7, 2025 | 7.89 | 7.99 | 7.88 | 7.95 | 7.83 | 0.51% | 91,592,000 |
| Nov 6, 2025 | 7.70 | 7.95 | 7.69 | 7.91 | 7.80 | 2.46% | 141,108,200 |
| Nov 5, 2025 | 7.62 | 7.73 | 7.57 | 7.72 | 7.61 | 1.18% | 100,239,200 |
| Nov 4, 2025 | 7.64 | 7.75 | 7.61 | 7.63 | 7.52 | -0.13% | 121,181,800 |
| Nov 3, 2025 | 7.67 | 7.71 | 7.60 | 7.64 | 7.53 | -0.39% | 134,691,000 |
| Oct 31, 2025 | 7.82 | 7.82 | 7.59 | 7.67 | 7.56 | -4.60% | 305,007,600 |
| Oct 30, 2025 | 8.04 | 8.23 | 8.02 | 8.04 | 7.92 | - | 130,596,400 |
| Oct 29, 2025 | 8.03 | 8.09 | 7.98 | 8.04 | 7.92 | 0.12% | 69,958,540 |
| Oct 28, 2025 | 8.00 | 8.09 | 7.93 | 8.03 | 7.91 | 0.37% | 104,935,800 |
| Oct 27, 2025 | 7.98 | 8.08 | 7.93 | 8.00 | 7.88 | 0.50% | 107,578,900 |
| Oct 24, 2025 | 8.01 | 8.06 | 7.93 | 7.96 | 7.84 | -0.25% | 94,183,990 |
| Oct 23, 2025 | 7.92 | 7.99 | 7.87 | 7.98 | 7.86 | 0.76% | 110,280,100 |
| Oct 22, 2025 | 7.90 | 7.99 | 7.87 | 7.92 | 7.80 | -0.13% | 93,265,050 |
| Oct 21, 2025 | 7.68 | 7.98 | 7.67 | 7.93 | 7.81 | 3.26% | 142,424,900 |
| Oct 20, 2025 | 7.77 | 7.80 | 7.62 | 7.68 | 7.57 | -0.39% | 82,886,020 |
| Oct 17, 2025 | 7.89 | 7.90 | 7.70 | 7.71 | 7.60 | -2.03% | 113,765,800 |
| Oct 16, 2025 | 7.82 | 7.99 | 7.78 | 7.87 | 7.76 | 0.51% | 143,771,700 |
| Oct 15, 2025 | 7.72 | 7.85 | 7.66 | 7.83 | 7.72 | 1.69% | 149,907,000 |
| Oct 14, 2025 | 7.66 | 7.75 | 7.62 | 7.70 | 7.59 | 0.65% | 133,940,800 |
| Oct 13, 2025 | 7.55 | 7.67 | 7.52 | 7.65 | 7.54 | -1.03% | 126,495,000 |
| Oct 10, 2025 | 7.72 | 7.81 | 7.68 | 7.73 | 7.62 | -0.77% | 118,855,000 |
| Oct 9, 2025 | 7.48 | 7.80 | 7.44 | 7.79 | 7.68 | 4.28% | 207,334,500 |
| Sep 30, 2025 | 7.45 | 7.69 | 7.44 | 7.47 | 7.36 | 1.77% | 175,861,100 |
| Sep 29, 2025 | 7.31 | 7.42 | 7.23 | 7.34 | 7.23 | 0.27% | 109,200,000 |
| Sep 26, 2025 | 7.40 | 7.42 | 7.32 | 7.32 | 7.21 | -0.95% | 75,695,610 |
| Sep 25, 2025 | 7.46 | 7.47 | 7.38 | 7.39 | 7.28 | -0.81% | 68,516,200 |
| Sep 24, 2025 | 7.48 | 7.52 | 7.40 | 7.45 | 7.34 | -0.53% | 69,846,770 |
| Sep 23, 2025 | 7.46 | 7.53 | 7.38 | 7.49 | 7.38 | 0.13% | 76,815,060 |
| Sep 22, 2025 | 7.54 | 7.54 | 7.43 | 7.48 | 7.37 | -0.53% | 64,899,690 |
| Sep 19, 2025 | 7.48 | 7.59 | 7.44 | 7.52 | 7.41 | 0.40% | 75,343,460 |
| Sep 18, 2025 | 7.65 | 7.65 | 7.43 | 7.49 | 7.38 | -1.96% | 105,122,400 |
| Sep 17, 2025 | 7.66 | 7.68 | 7.57 | 7.64 | 7.53 | - | 65,313,270 |
| Sep 16, 2025 | 7.67 | 7.71 | 7.60 | 7.64 | 7.53 | -0.52% | 63,124,780 |
| Sep 15, 2025 | 7.74 | 7.77 | 7.66 | 7.68 | 7.57 | -0.65% | 70,975,230 |