CRRC Corporation Limited (SHA:601766)
China · Delayed Price · Currency is CNY 7.64
-0.03 (-0.39%)
Nov 3, 2025, 3:00 PM CST
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.82 | 7.82 | 7.59 | 7.67 | 7.67 | -4.60% | 305,007,686 |
| Oct 30, 2025 | 8.04 | 8.23 | 8.02 | 8.04 | 8.04 | - | 130,596,433 |
| Oct 29, 2025 | 8.03 | 8.09 | 7.98 | 8.04 | 8.04 | 0.12% | 69,958,547 |
| Oct 28, 2025 | 8.00 | 8.09 | 7.93 | 8.03 | 8.03 | 0.37% | 104,935,829 |
| Oct 27, 2025 | 7.98 | 8.08 | 7.93 | 8.00 | 8.00 | 0.50% | 107,578,980 |
| Oct 24, 2025 | 8.01 | 8.06 | 7.93 | 7.96 | 7.96 | -0.25% | 94,183,997 |
| Oct 23, 2025 | 7.92 | 7.99 | 7.87 | 7.98 | 7.98 | 0.76% | 110,280,150 |
| Oct 22, 2025 | 7.90 | 7.99 | 7.87 | 7.92 | 7.92 | -0.13% | 93,265,054 |
| Oct 21, 2025 | 7.68 | 7.98 | 7.67 | 7.93 | 7.93 | 3.26% | 142,424,999 |
| Oct 20, 2025 | 7.77 | 7.80 | 7.62 | 7.68 | 7.68 | -0.39% | 82,886,022 |
| Oct 17, 2025 | 7.89 | 7.90 | 7.70 | 7.71 | 7.71 | -2.03% | 113,765,891 |
| Oct 16, 2025 | 7.82 | 7.99 | 7.78 | 7.87 | 7.87 | 0.51% | 143,771,794 |
| Oct 15, 2025 | 7.72 | 7.85 | 7.66 | 7.83 | 7.83 | 1.69% | 149,907,093 |
| Oct 14, 2025 | 7.66 | 7.75 | 7.62 | 7.70 | 7.70 | 0.65% | 133,940,876 |
| Oct 13, 2025 | 7.55 | 7.67 | 7.52 | 7.65 | 7.65 | -1.03% | 126,495,057 |
| Oct 10, 2025 | 7.72 | 7.81 | 7.68 | 7.73 | 7.73 | -0.77% | 118,855,018 |
| Oct 9, 2025 | 7.48 | 7.80 | 7.44 | 7.79 | 7.79 | 4.28% | 207,334,569 |
| Sep 30, 2025 | 7.45 | 7.69 | 7.44 | 7.47 | 7.47 | 1.77% | 175,861,188 |
| Sep 29, 2025 | 7.31 | 7.42 | 7.23 | 7.34 | 7.34 | 0.27% | 109,200,011 |
| Sep 26, 2025 | 7.40 | 7.42 | 7.32 | 7.32 | 7.32 | -0.95% | 75,695,611 |
| Sep 25, 2025 | 7.46 | 7.47 | 7.38 | 7.39 | 7.39 | -0.81% | 68,516,208 |
| Sep 24, 2025 | 7.48 | 7.52 | 7.40 | 7.45 | 7.45 | -0.53% | 69,846,773 |
| Sep 23, 2025 | 7.46 | 7.53 | 7.38 | 7.49 | 7.49 | 0.13% | 76,815,060 |
| Sep 22, 2025 | 7.54 | 7.54 | 7.43 | 7.48 | 7.48 | -0.53% | 64,899,693 |
| Sep 19, 2025 | 7.48 | 7.59 | 7.44 | 7.52 | 7.52 | 0.40% | 75,343,460 |
| Sep 18, 2025 | 7.65 | 7.65 | 7.43 | 7.49 | 7.49 | -1.96% | 105,122,458 |
| Sep 17, 2025 | 7.66 | 7.68 | 7.57 | 7.64 | 7.64 | - | 65,313,277 |
| Sep 16, 2025 | 7.67 | 7.71 | 7.60 | 7.64 | 7.64 | -0.52% | 63,124,788 |
| Sep 15, 2025 | 7.74 | 7.77 | 7.66 | 7.68 | 7.68 | -0.65% | 70,975,235 |
| Sep 12, 2025 | 7.76 | 7.77 | 7.69 | 7.73 | 7.73 | -0.39% | 90,923,235 |
| Sep 11, 2025 | 7.58 | 7.76 | 7.53 | 7.76 | 7.76 | 2.11% | 145,138,199 |
| Sep 10, 2025 | 7.63 | 7.65 | 7.57 | 7.60 | 7.60 | -0.13% | 80,216,050 |
| Sep 9, 2025 | 7.60 | 7.67 | 7.56 | 7.61 | 7.61 | -0.13% | 95,394,763 |
| Sep 8, 2025 | 7.49 | 7.63 | 7.44 | 7.62 | 7.62 | 1.74% | 133,031,487 |
| Sep 5, 2025 | 7.46 | 7.54 | 7.41 | 7.49 | 7.49 | 0.27% | 104,828,060 |
| Sep 4, 2025 | 7.47 | 7.50 | 7.37 | 7.47 | 7.47 | -0.53% | 122,303,580 |
| Sep 3, 2025 | 7.64 | 7.66 | 7.45 | 7.51 | 7.51 | -1.31% | 109,432,084 |
| Sep 2, 2025 | 7.60 | 7.63 | 7.51 | 7.61 | 7.61 | 0.26% | 106,520,262 |
| Sep 1, 2025 | 7.66 | 7.69 | 7.56 | 7.59 | 7.59 | -1.04% | 109,424,051 |
| Aug 29, 2025 | 7.66 | 7.74 | 7.59 | 7.67 | 7.67 | 0.13% | 121,158,619 |
| Aug 28, 2025 | 7.61 | 7.70 | 7.55 | 7.66 | 7.66 | 0.79% | 115,412,783 |
| Aug 27, 2025 | 7.80 | 7.81 | 7.59 | 7.60 | 7.60 | -2.56% | 128,337,990 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.78 | 7.80 | 7.80 | -1.39% | 131,043,604 |
| Aug 25, 2025 | 7.77 | 8.02 | 7.75 | 7.91 | 7.91 | 3.13% | 231,325,669 |
| 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 |