CRRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	6.90	6.93	6.82	6.83	6.83	-1.01%	118,295,300
Jan 20, 2026	6.82	6.91	6.80	6.90	6.90	1.47%	128,190,100
Jan 19, 2026	6.73	6.88	6.72	6.80	6.80	0.74%	123,077,100
Jan 16, 2026	6.88	7.02	6.73	6.75	6.75	-1.89%	221,340,778
Jan 15, 2026	6.88	6.91	6.86	6.88	6.88	-0.43%	83,117,280
Jan 14, 2026	7.04	7.06	6.90	6.91	6.91	-1.99%	169,895,628
Jan 13, 2026	7.09	7.11	7.01	7.05	7.05	-0.28%	100,298,100
Jan 12, 2026	7.03	7.09	7.00	7.07	7.07	0.57%	102,800,800
Jan 9, 2026	7.01	7.07	6.99	7.03	7.03	0.14%	87,649,570
Jan 8, 2026	6.99	7.04	6.95	7.02	7.02	0.14%	63,919,730
Jan 7, 2026	7.06	7.07	6.98	7.01	7.01	-0.71%	89,376,370
Jan 6, 2026	6.94	7.11	6.92	7.06	7.06	2.02%	128,298,800
Jan 5, 2026	6.83	6.93	6.83	6.92	6.92	1.47%	91,495,830
Dec 31, 2025	6.85	6.87	6.81	6.82	6.82	-0.44%	56,150,590
Dec 30, 2025	6.90	6.91	6.81	6.85	6.85	-0.87%	63,674,530
Dec 29, 2025	6.90	6.98	6.88	6.91	6.91	0.14%	78,018,550
Dec 26, 2025	6.92	6.93	6.88	6.90	6.90	-0.29%	54,604,520
Dec 25, 2025	6.93	6.93	6.90	6.92	6.92	-0.14%	44,938,500
Dec 24, 2025	6.89	6.96	6.85	6.93	6.93	0.43%	76,126,720
Dec 23, 2025	6.86	6.91	6.84	6.90	6.90	0.73%	72,583,270
Dec 22, 2025	6.88	6.93	6.85	6.85	6.85	-0.29%	79,818,020
Dec 19, 2025	6.86	6.91	6.86	6.87	6.87	-0.29%	79,221,480
Dec 18, 2025	6.89	6.90	6.82	6.89	6.89	0.73%	73,070,048
Dec 17, 2025	6.78	6.88	6.73	6.84	6.84	1.03%	90,405,970
Dec 16, 2025	6.78	6.79	6.71	6.77	6.77	-0.15%	109,387,700
Dec 15, 2025	7.07	7.07	6.75	6.78	6.78	-4.37%	273,144,700
Dec 12, 2025	6.98	7.10	6.93	7.09	7.09	1.43%	194,698,870
Dec 11, 2025	7.00	7.06	6.95	6.99	6.99	-0.29%	104,249,500
Dec 10, 2025	6.94	7.02	6.87	7.01	7.01	0.86%	90,218,700
Dec 9, 2025	7.06	7.07	6.93	6.95	6.95	-1.56%	96,414,870
Dec 8, 2025	7.10	7.15	7.05	7.06	7.06	-0.70%	95,192,390
Dec 5, 2025	7.02	7.11	7.00	7.11	7.11	1.14%	96,161,090
Dec 4, 2025	7.10	7.13	6.99	7.03	7.03	-0.99%	98,288,490
Dec 3, 2025	7.11	7.15	7.08	7.10	7.10	-0.14%	67,182,990
Dec 2, 2025	7.13	7.14	7.08	7.11	7.11	-0.28%	55,433,340
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