CRRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	6.25	6.47	6.23	6.43	6.43	2.55%	150,490,013
Nov 12, 2026	6.32	6.34	6.24	6.27	6.27	-1.10%	126,136,534
Nov 11, 2026	6.42	6.43	6.33	6.34	6.34	-1.25%	105,955,086
Nov 10, 2026	6.43	6.44	6.36	6.42	6.42	-0.77%	102,701,881
Nov 9, 2026	6.51	6.54	6.43	6.47	6.47	-1.22%	132,254,846
Nov 6, 2026	6.35	6.58	6.32	6.55	6.55	2.66%	241,636,827
Nov 5, 2026	6.44	6.46	6.28	6.38	6.38	-0.93%	180,031,460
Nov 4, 2026	6.51	6.60	6.39	6.44	6.44	-1.53%	188,982,598
Nov 3, 2026	6.25	6.55	6.24	6.54	6.54	4.14%	286,923,506
Nov 2, 2026	6.43	6.44	6.23	6.28	6.28	-4.12%	332,915,899
Oct 30, 2026	6.46	6.58	6.44	6.55	6.55	1.08%	190,536,644
Oct 29, 2026	6.38	6.49	6.34	6.48	6.48	1.41%	118,218,032
Oct 28, 2026	6.44	6.48	6.35	6.39	6.39	-0.78%	104,656,402
Oct 27, 2026	6.41	6.49	6.39	6.44	6.44	0.16%	106,692,266
Oct 26, 2026	6.33	6.45	6.29	6.43	6.43	1.26%	205,572,613
Oct 23, 2026	6.31	6.44	6.29	6.35	6.35	0.32%	222,684,762
Oct 22, 2026	6.26	6.37	6.24	6.33	6.33	1.12%	153,572,819
Oct 21, 2026	6.34	6.34	6.25	6.26	6.26	-1.26%	76,274,060
Oct 20, 2026	6.34	6.40	6.29	6.34	6.34	-	111,460,129
Oct 19, 2026	6.35	6.44	6.34	6.34	6.34	-0.63%	96,950,957
Oct 16, 2026	6.40	6.46	6.31	6.38	6.38	-0.93%	181,751,505
Oct 15, 2026	6.42	6.49	6.33	6.44	6.44	-	258,298,746
Oct 14, 2026	6.45	6.60	6.41	6.55	6.44	1.87%	264,913,352
Oct 13, 2026	6.36	6.44	6.33	6.43	6.32	0.63%	165,542,957
Oct 12, 2026	6.30	6.43	6.30	6.39	6.28	1.43%	171,190,427
Oct 9, 2026	6.21	6.32	6.19	6.30	6.19	1.29%	168,172,327
Oct 8, 2026	6.17	6.25	6.16	6.22	6.12	0.48%	102,535,482
Sep 30, 2026	6.10	6.19	6.09	6.19	6.09	1.14%	98,953,196
Sep 29, 2026	6.09	6.18	6.07	6.12	6.02	-	100,072,467
Sep 28, 2026	5.97	6.13	5.96	6.12	6.02	2.51%	193,201,754
Sep 24, 2026	5.92	6.00	5.88	5.97	5.87	0.84%	108,685,465
Sep 23, 2026	5.98	6.01	5.91	5.92	5.82	-1.00%	99,364,637
Sep 22, 2026	6.08	6.09	5.95	5.98	5.88	-1.64%	165,628,180
Sep 21, 2026	6.00	6.10	5.98	6.08	5.98	1.33%	91,277,043
Sep 18, 2026	5.95	6.08	5.95	6.00	5.90	0.84%	141,653,722
Sep 17, 2026	5.95	6.01	5.92	5.95	5.85	-0.17%	84,640,712
Sep 16, 2026	6.03	6.04	5.91	5.96	5.86	-1.16%	136,973,851
Sep 15, 2026	6.11	6.13	6.01	6.03	5.93	-1.63%	87,251,096
Sep 14, 2026	6.12	6.19	6.10	6.13	6.03	-	110,203,347
Sep 11, 2026	6.09	6.16	6.00	6.13	6.03	0.49%	182,193,922
Sep 10, 2026	6.15	6.16	6.08	6.10	6.00	-0.97%	89,261,223
Sep 9, 2026	6.20	6.21	6.13	6.16	6.06	-0.48%	88,995,847
Sep 8, 2026	6.22	6.30	6.17	6.19	6.09	-0.48%	88,121,996
Sep 7, 2026	6.23	6.27	6.17	6.22	6.12	-0.48%	96,144,230
Sep 4, 2026	6.18	6.26	6.17	6.25	6.15	1.30%	93,048,472
Sep 3, 2026	6.22	6.27	6.15	6.17	6.07	-0.64%	112,995,588
Sep 2, 2026	6.31	6.32	6.20	6.21	6.11	-1.58%	130,934,032
Sep 1, 2026	6.20	6.33	6.19	6.31	6.20	1.45%	194,026,980
Aug 31, 2026	6.23	6.24	6.17	6.22	6.12	0.32%	105,803,279
Aug 28, 2026	6.21	6.23	6.13	6.20	6.10	-0.16%	81,246,769