CRRC Corporation Limited (SHA:601766)
China flag China · Delayed Price · Currency is CNY
7.31
-0.08 (-1.08%)
Aug 1, 2025, 2:45 PM CST

CRRC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.397.417.307.317.31-1.08%95,546,316
Jul 31, 20257.527.537.367.397.39-1.99%103,663,300
Jul 30, 20257.557.597.507.547.540.67%69,519,886
Jul 29, 20257.527.547.477.497.49-0.53%64,370,086
Jul 28, 20257.587.607.507.537.53-0.66%76,367,691
Jul 25, 20257.687.697.587.587.58-1.56%88,010,867
Jul 24, 20257.697.767.627.707.700.26%99,042,064
Jul 23, 20257.787.827.667.687.68-0.90%111,377,246
Jul 22, 20257.607.777.597.757.751.97%127,542,143
Jul 21, 20257.557.627.537.607.600.80%73,298,093
Jul 18, 20257.487.547.467.547.540.94%58,595,153
Jul 17, 20257.497.517.417.477.47-54,395,108
Jul 16, 20257.517.547.447.477.47-0.40%63,875,895
Jul 15, 20257.487.567.447.507.50-0.27%110,396,701
Jul 14, 20257.387.717.387.527.524.30%254,436,236
Jul 11, 20257.247.337.217.217.21-0.14%112,274,785
Jul 10, 20257.207.267.207.227.22-0.14%62,830,601
Jul 9, 20257.177.287.167.237.230.70%80,879,158
Jul 8, 20257.117.197.097.187.180.98%58,889,337
Jul 7, 20257.137.147.087.117.11-0.28%34,516,925
Jul 4, 20257.107.167.087.137.130.42%57,823,177
Jul 3, 20257.087.127.067.107.100.42%54,686,926
Jul 2, 20257.027.087.017.077.070.71%63,780,818
Jul 1, 20257.047.057.007.027.02-0.28%61,579,450
Jun 30, 20257.057.097.027.047.04-0.14%50,323,382
Jun 27, 20257.077.157.047.057.05-0.28%71,156,942
Jun 26, 20257.067.137.057.077.07-0.14%67,334,141
Jun 25, 20257.047.096.967.087.080.71%97,836,176
Jun 24, 20257.037.117.017.037.030.43%92,480,624
Jun 23, 20257.017.036.967.007.00-0.43%55,570,138
Jun 20, 20257.027.107.017.037.030.29%56,645,808
Jun 19, 20257.127.146.967.017.01-1.68%92,832,133
Jun 18, 20257.157.207.137.137.13-0.42%43,101,022
Jun 17, 20257.167.187.137.167.16-0.14%39,073,127
Jun 16, 20257.217.227.147.177.17-0.69%42,310,863
Jun 13, 20257.147.227.127.227.221.12%68,551,399
Jun 12, 20257.157.177.107.147.14-0.28%42,863,375
Jun 11, 20257.127.217.117.167.160.70%52,541,033
Jun 10, 20257.177.217.107.117.11-1.11%52,162,370
Jun 9, 20257.187.247.177.197.190.14%40,540,990
Jun 6, 20257.177.227.167.187.180.14%40,392,254
Jun 5, 20257.157.207.117.177.170.28%46,263,182
Jun 4, 20257.207.227.147.157.15-0.83%55,342,321
Jun 3, 20257.187.247.167.217.210.14%46,503,225
May 30, 20257.247.267.177.207.20-0.69%53,017,184
May 29, 20257.237.297.227.257.250.28%46,150,404
May 28, 20257.277.287.227.237.23-0.28%29,278,906
May 27, 20257.237.307.227.257.250.28%44,301,262
May 26, 20257.277.307.207.237.23-0.69%50,772,345
May 23, 20257.377.447.287.287.28-1.49%52,273,190