CRRC Corporation Limited (SHA:601766)
China · Delayed Price · Currency is CNY 6.04
-0.15 (-2.42%)
Aug 21, 2026, 3:00 PM CST
CRRC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.03 | 6.11 | 5.94 | 5.99 | 5.87 | -0.66% | 386,945,207 |
| Jul 20, 2026 | 5.68 | 6.04 | 5.67 | 6.03 | 5.91 | 6.73% | 538,468,807 |
| Jul 17, 2026 | 5.58 | 5.72 | 5.58 | 5.65 | 5.54 | 0.71% | 234,769,516 |
| Jul 16, 2026 | 5.58 | 5.64 | 5.54 | 5.61 | 5.50 | 0.18% | 126,723,493 |
| Jul 15, 2026 | 5.50 | 5.61 | 5.48 | 5.60 | 5.49 | 1.63% | 149,774,042 |
| Jul 14, 2026 | 5.41 | 5.52 | 5.38 | 5.51 | 5.40 | 1.29% | 131,089,160 |
| Jul 13, 2026 | 5.48 | 5.52 | 5.38 | 5.44 | 5.33 | -1.09% | 178,961,268 |
| Jul 10, 2026 | 5.38 | 5.52 | 5.35 | 5.50 | 5.39 | 1.85% | 173,527,130 |
| Jul 9, 2026 | 5.40 | 5.42 | 5.31 | 5.40 | 5.29 | -0.18% | 145,908,483 |
| Jul 8, 2026 | 5.37 | 5.44 | 5.32 | 5.41 | 5.30 | 0.37% | 126,897,330 |
| Jul 7, 2026 | 5.44 | 5.47 | 5.36 | 5.39 | 5.28 | -0.92% | 122,419,222 |
| Jul 6, 2026 | 5.35 | 5.47 | 5.34 | 5.44 | 5.33 | 1.49% | 188,654,473 |
| Jul 3, 2026 | 5.33 | 5.42 | 5.31 | 5.36 | 5.25 | 0.56% | 177,833,669 |
| Jul 2, 2026 | 5.34 | 5.38 | 5.29 | 5.33 | 5.22 | 0.38% | 211,151,067 |
| Jul 1, 2026 | 5.22 | 5.38 | 5.20 | 5.31 | 5.20 | 2.12% | 209,251,952 |
| Jun 30, 2026 | 5.26 | 5.27 | 5.15 | 5.20 | 5.10 | -1.52% | 169,629,171 |
| Jun 29, 2026 | 5.20 | 5.30 | 5.12 | 5.28 | 5.17 | 1.15% | 195,358,584 |
| Jun 26, 2026 | 5.31 | 5.34 | 5.21 | 5.22 | 5.12 | -1.69% | 163,780,334 |
| Jun 25, 2026 | 5.25 | 5.40 | 5.23 | 5.31 | 5.20 | 0.95% | 231,143,663 |
| Jun 24, 2026 | 5.44 | 5.46 | 5.25 | 5.26 | 5.16 | -3.13% | 274,628,155 |
| Jun 23, 2026 | 5.66 | 5.74 | 5.42 | 5.43 | 5.32 | -4.23% | 324,324,092 |
| Jun 22, 2026 | 5.60 | 5.68 | 5.50 | 5.67 | 5.56 | 1.25% | 216,322,848 |
| Jun 18, 2026 | 5.70 | 5.71 | 5.56 | 5.60 | 5.49 | -2.27% | 187,679,400 |
| Jun 17, 2026 | 5.70 | 5.75 | 5.63 | 5.73 | 5.62 | 0.17% | 195,414,800 |
| Jun 16, 2026 | 5.75 | 5.77 | 5.70 | 5.72 | 5.61 | -0.69% | 123,317,500 |
| Jun 15, 2026 | 5.78 | 5.82 | 5.70 | 5.76 | 5.65 | - | 172,836,000 |
| Jun 12, 2026 | 5.70 | 5.82 | 5.69 | 5.76 | 5.65 | 0.88% | 243,516,000 |