CRRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	6.21	6.33	6.20	6.29	6.29	1.78%	149,138,300
Apr 9, 2026	6.25	6.26	6.16	6.18	6.18	-1.75%	103,969,700
Apr 8, 2026	6.24	6.29	6.22	6.29	6.29	1.94%	119,924,000
Apr 7, 2026	6.22	6.24	6.15	6.17	6.17	-0.64%	70,003,750
Apr 3, 2026	6.27	6.27	6.17	6.21	6.21	-0.96%	81,465,330
Apr 2, 2026	6.34	6.34	6.23	6.27	6.27	-1.26%	104,148,600
Apr 1, 2026	6.38	6.40	6.26	6.35	6.35	0.16%	206,032,500
Mar 31, 2026	6.10	6.45	6.09	6.34	6.34	3.93%	409,689,300
Mar 30, 2026	6.13	6.17	6.02	6.10	6.10	-3.02%	264,138,700
Mar 27, 2026	6.23	6.32	6.21	6.29	6.29	0.16%	111,953,500
Mar 26, 2026	6.35	6.37	6.25	6.28	6.28	-1.26%	101,009,400
Mar 25, 2026	6.23	6.38	6.20	6.36	6.36	2.42%	157,004,300
Mar 24, 2026	6.17	6.22	6.13	6.21	6.21	1.64%	130,404,000
Mar 23, 2026	6.22	6.27	6.10	6.11	6.11	-3.32%	222,558,400
Mar 20, 2026	6.24	6.40	6.19	6.32	6.32	1.28%	192,324,500
Mar 19, 2026	6.29	6.32	6.22	6.24	6.24	-1.73%	119,673,400
Mar 18, 2026	6.37	6.39	6.28	6.35	6.35	-0.47%	134,726,500
Mar 17, 2026	6.40	6.45	6.37	6.38	6.38	-0.47%	128,517,400
Mar 16, 2026	6.48	6.50	6.38	6.41	6.41	-0.16%	159,713,800
Mar 13, 2026	6.45	6.52	6.40	6.42	6.42	-0.47%	172,313,636
Mar 12, 2026	6.44	6.47	6.40	6.45	6.45	0.78%	172,517,100
Mar 11, 2026	6.28	6.42	6.25	6.40	6.40	1.75%	206,589,100
Mar 10, 2026	6.29	6.32	6.25	6.29	6.29	0.48%	102,152,200
Mar 9, 2026	6.26	6.32	6.24	6.26	6.26	-0.79%	153,589,900
Mar 6, 2026	6.24	6.33	6.22	6.31	6.31	0.96%	130,533,387
Mar 5, 2026	6.17	6.30	6.16	6.25	6.25	1.63%	189,524,600
Mar 4, 2026	6.22	6.24	6.11	6.15	6.15	-1.91%	232,787,900
Mar 3, 2026	6.30	6.36	6.25	6.27	6.27	-0.32%	235,061,300
Mar 2, 2026	6.25	6.36	6.22	6.29	6.29	-	253,674,100
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