CRRC Corporation Limited (SHA:601766)
China · Delayed Price · Currency is CNY 5.76
+0.05 (0.88%)
Jun 12, 2026, 3:00 PM CST
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.70 | 5.82 | 5.69 | 5.76 | 5.76 | 0.88% | 243,516,000 |
| Jun 11, 2026 | 5.63 | 5.73 | 5.62 | 5.71 | 5.71 | 1.06% | 183,483,400 |
| Jun 10, 2026 | 5.61 | 5.65 | 5.57 | 5.65 | 5.65 | 0.71% | 156,472,400 |
| Jun 9, 2026 | 5.58 | 5.62 | 5.53 | 5.61 | 5.61 | 0.72% | 119,021,094 |
| Jun 8, 2026 | 5.61 | 5.65 | 5.53 | 5.57 | 5.57 | -1.59% | 189,898,375 |
| Jun 5, 2026 | 5.64 | 5.78 | 5.62 | 5.66 | 5.66 | 0.35% | 264,754,400 |
| Jun 4, 2026 | 5.66 | 5.70 | 5.59 | 5.64 | 5.64 | -0.53% | 209,861,900 |
| Jun 3, 2026 | 5.67 | 5.71 | 5.65 | 5.67 | 5.67 | -0.35% | 208,939,200 |
| Jun 2, 2026 | 5.76 | 5.79 | 5.65 | 5.69 | 5.69 | -1.56% | 250,562,500 |
| Jun 1, 2026 | 5.78 | 5.79 | 5.70 | 5.78 | 5.78 | 0.17% | 200,878,404 |
| May 29, 2026 | 5.73 | 5.82 | 5.71 | 5.77 | 5.77 | 0.70% | 303,171,700 |
| May 28, 2026 | 5.76 | 5.79 | 5.71 | 5.73 | 5.73 | -0.69% | 128,862,200 |
| May 27, 2026 | 5.79 | 5.82 | 5.71 | 5.77 | 5.77 | -0.52% | 186,897,100 |
| May 26, 2026 | 5.78 | 5.83 | 5.73 | 5.80 | 5.80 | 0.69% | 235,613,438 |
| May 25, 2026 | 5.78 | 5.82 | 5.73 | 5.76 | 5.76 | -0.17% | 124,217,600 |
| May 22, 2026 | 5.74 | 5.78 | 5.66 | 5.77 | 5.77 | 0.70% | 164,793,851 |
| May 21, 2026 | 5.79 | 5.82 | 5.73 | 5.73 | 5.73 | -1.04% | 237,015,800 |
| May 20, 2026 | 5.89 | 5.90 | 5.78 | 5.79 | 5.79 | -2.03% | 217,885,682 |
| May 19, 2026 | 5.88 | 5.95 | 5.86 | 5.91 | 5.91 | 0.51% | 197,688,341 |
| May 18, 2026 | 5.95 | 5.96 | 5.86 | 5.88 | 5.88 | -1.51% | 196,162,037 |
| May 15, 2026 | 6.01 | 6.04 | 5.96 | 5.97 | 5.97 | -0.83% | 231,437,146 |
| May 14, 2026 | 6.06 | 6.12 | 6.00 | 6.02 | 6.02 | -0.82% | 284,480,700 |
| May 13, 2026 | 6.04 | 6.10 | 6.00 | 6.07 | 6.07 | 0.50% | 307,077,100 |
| May 12, 2026 | 6.00 | 6.20 | 5.99 | 6.04 | 6.04 | 1.00% | 581,322,400 |
| May 11, 2026 | 5.89 | 5.99 | 5.87 | 5.98 | 5.98 | 1.70% | 314,882,500 |
| May 8, 2026 | 5.95 | 5.95 | 5.87 | 5.88 | 5.88 | -1.01% | 210,388,700 |
| May 7, 2026 | 5.95 | 6.02 | 5.93 | 5.94 | 5.94 | - | 264,853,900 |
| May 6, 2026 | 5.97 | 5.99 | 5.91 | 5.94 | 5.94 | -0.50% | 214,075,800 |
| Apr 30, 2026 | 6.06 | 6.19 | 5.94 | 5.97 | 5.97 | 1.02% | 468,737,300 |
| Apr 29, 2026 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | - | 121,431,600 |
| Apr 28, 2026 | 5.87 | 5.92 | 5.86 | 5.91 | 5.91 | 0.68% | 147,764,900 |
| Apr 27, 2026 | 5.90 | 5.92 | 5.86 | 5.87 | 5.87 | -0.68% | 118,328,200 |
| Apr 24, 2026 | 5.96 | 5.96 | 5.90 | 5.91 | 5.91 | -1.01% | 124,756,400 |
| Apr 23, 2026 | 6.03 | 6.04 | 5.94 | 5.97 | 5.97 | -0.83% | 189,723,100 |
| Apr 22, 2026 | 6.08 | 6.09 | 6.01 | 6.02 | 6.02 | -1.15% | 199,167,200 |
| Apr 21, 2026 | 6.10 | 6.11 | 6.07 | 6.09 | 6.09 | - | 119,418,400 |
| Apr 20, 2026 | 6.15 | 6.16 | 6.09 | 6.09 | 6.09 | -0.98% | 167,369,000 |
| Apr 17, 2026 | 6.20 | 6.20 | 6.13 | 6.15 | 6.15 | -0.65% | 155,396,700 |
| Apr 16, 2026 | 6.19 | 6.21 | 6.16 | 6.19 | 6.19 | - | 92,767,860 |
| Apr 15, 2026 | 6.25 | 6.26 | 6.18 | 6.19 | 6.19 | -0.80% | 90,479,920 |
| Apr 14, 2026 | 6.26 | 6.27 | 6.18 | 6.24 | 6.24 | 0.16% | 90,563,970 |
| Apr 13, 2026 | 6.27 | 6.27 | 6.22 | 6.23 | 6.23 | -0.95% | 78,785,090 |
| 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 |