CRRC Corporation Limited (SHA:601766)
China · Delayed Price · Currency is CNY 6.19
+0.07 (1.14%)
Sep 30, 2026, 3:00 PM CST
CRRC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.10 | 6.19 | 6.09 | 6.19 | 6.19 | 1.14% | 98,953,196 |
| Sep 29, 2026 | 6.09 | 6.18 | 6.07 | 6.12 | 6.12 | - | 100,072,467 |
| Sep 28, 2026 | 5.97 | 6.13 | 5.96 | 6.12 | 6.12 | 2.51% | 193,201,754 |
| Sep 24, 2026 | 5.92 | 6.00 | 5.88 | 5.97 | 5.97 | 0.84% | 108,685,465 |
| Sep 23, 2026 | 5.98 | 6.01 | 5.91 | 5.92 | 5.92 | -1.00% | 97,881,237 |
| Sep 22, 2026 | 6.08 | 6.09 | 5.95 | 5.98 | 5.98 | -1.64% | 165,628,100 |
| Sep 21, 2026 | 6.00 | 6.10 | 5.98 | 6.08 | 6.08 | 1.33% | 91,277,043 |
| Sep 18, 2026 | 5.95 | 6.08 | 5.95 | 6.00 | 6.00 | 0.84% | 141,653,722 |
| Sep 17, 2026 | 5.95 | 6.01 | 5.92 | 5.95 | 5.95 | -0.17% | 84,332,312 |
| Sep 16, 2026 | 6.03 | 6.04 | 5.91 | 5.96 | 5.96 | -1.16% | 136,973,851 |
| Sep 15, 2026 | 6.11 | 6.13 | 6.01 | 6.03 | 6.03 | -1.63% | 87,251,090 |
| Sep 14, 2026 | 6.12 | 6.19 | 6.10 | 6.13 | 6.13 | - | 110,203,347 |
| Sep 11, 2026 | 6.09 | 6.16 | 6.00 | 6.13 | 6.13 | 0.49% | 182,193,922 |
| Sep 10, 2026 | 6.15 | 6.16 | 6.08 | 6.10 | 6.10 | -0.97% | 89,261,223 |
| Sep 9, 2026 | 6.20 | 6.21 | 6.13 | 6.16 | 6.16 | -0.48% | 88,995,847 |
| Sep 8, 2026 | 6.22 | 6.30 | 6.17 | 6.19 | 6.19 | -0.48% | 88,121,996 |
| Sep 7, 2026 | 6.23 | 6.27 | 6.17 | 6.22 | 6.22 | -0.48% | 96,144,230 |
| Sep 4, 2026 | 6.18 | 6.26 | 6.17 | 6.25 | 6.25 | 1.30% | 93,048,472 |
| Sep 3, 2026 | 6.22 | 6.27 | 6.15 | 6.17 | 6.17 | -0.64% | 112,995,588 |
| Sep 2, 2026 | 6.31 | 6.32 | 6.20 | 6.21 | 6.21 | -1.58% | 130,934,032 |
| Sep 1, 2026 | 6.20 | 6.33 | 6.19 | 6.31 | 6.31 | 1.45% | 194,026,980 |
| Aug 31, 2026 | 6.23 | 6.24 | 6.17 | 6.22 | 6.22 | 0.32% | 105,803,200 |
| Aug 28, 2026 | 6.21 | 6.23 | 6.13 | 6.20 | 6.20 | -0.16% | 81,246,760 |
| Aug 27, 2026 | 6.16 | 6.27 | 6.11 | 6.21 | 6.21 | 0.49% | 173,576,218 |
| Aug 26, 2026 | 6.13 | 6.19 | 6.10 | 6.18 | 6.18 | 0.82% | 121,620,671 |
| Aug 25, 2026 | 6.09 | 6.15 | 6.06 | 6.13 | 6.13 | 0.82% | 100,057,954 |
| Aug 24, 2026 | 6.04 | 6.11 | 6.02 | 6.08 | 6.08 | 0.66% | 114,184,569 |
| Aug 21, 2026 | 6.16 | 6.22 | 6.04 | 6.04 | 6.04 | -2.42% | 138,621,700 |
| Aug 20, 2026 | 6.15 | 6.27 | 6.12 | 6.19 | 6.19 | 1.64% | 227,697,956 |
| Aug 19, 2026 | 6.02 | 6.10 | 6.01 | 6.09 | 6.09 | 0.83% | 163,814,092 |
| Aug 18, 2026 | 5.96 | 6.06 | 5.95 | 6.04 | 6.04 | 1.17% | 124,341,000 |
| Aug 17, 2026 | 5.88 | 6.00 | 5.83 | 5.97 | 5.97 | 1.53% | 129,636,576 |
| Aug 14, 2026 | 5.88 | 5.91 | 5.83 | 5.88 | 5.88 | -0.34% | 101,312,460 |
| Aug 13, 2026 | 5.93 | 5.94 | 5.85 | 5.90 | 5.90 | -0.17% | 98,053,145 |
| Aug 12, 2026 | 5.96 | 6.05 | 5.92 | 6.03 | 5.91 | 0.84% | 138,920,216 |
| Aug 11, 2026 | 5.96 | 6.06 | 5.96 | 5.98 | 5.86 | 0.17% | 145,273,860 |
| Aug 10, 2026 | 5.88 | 5.98 | 5.87 | 5.97 | 5.85 | 1.53% | 145,726,448 |
| Aug 7, 2026 | 5.91 | 5.93 | 5.83 | 5.88 | 5.76 | -0.84% | 144,224,921 |
| Aug 6, 2026 | 5.96 | 5.98 | 5.86 | 5.93 | 5.81 | -0.34% | 158,006,832 |
| Aug 5, 2026 | 6.03 | 6.05 | 5.93 | 5.95 | 5.83 | -1.33% | 180,798,527 |
| Aug 4, 2026 | 6.22 | 6.24 | 6.02 | 6.03 | 5.91 | -3.05% | 223,017,409 |
| Aug 3, 2026 | 6.18 | 6.29 | 6.18 | 6.22 | 6.10 | 0.97% | 177,120,264 |
| Jul 31, 2026 | 6.25 | 6.29 | 6.16 | 6.16 | 6.04 | -2.69% | 232,095,829 |
| Jul 30, 2026 | 6.17 | 6.35 | 6.16 | 6.33 | 6.20 | 2.59% | 290,796,811 |
| Jul 29, 2026 | 5.99 | 6.20 | 5.98 | 6.17 | 6.05 | 2.83% | 265,993,210 |
| Jul 28, 2026 | 5.91 | 6.01 | 5.86 | 6.00 | 5.88 | 1.35% | 167,975,950 |
| Jul 27, 2026 | 5.90 | 5.98 | 5.90 | 5.92 | 5.80 | -0.34% | 122,693,242 |
| Jul 24, 2026 | 5.99 | 6.02 | 5.93 | 5.94 | 5.82 | -1.00% | 118,098,456 |
| Jul 23, 2026 | 5.95 | 6.02 | 5.92 | 6.00 | 5.88 | 0.17% | 148,429,159 |
| Jul 22, 2026 | 5.99 | 6.01 | 5.89 | 5.99 | 5.87 | - | 229,343,384 |