CRRC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	172,313,600
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