Skip to main content
CRRC Corporation Limited (SHA:601766)
China flag China · Delayed Price · Currency is CNY
6.26
-0.05 (-0.79%)
At close: Mar 9, 2026

CRRC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.266.316.266.31--1,644,304
Mar 6, 20266.246.336.226.316.310.96%130,533,387
Mar 5, 20266.176.306.166.256.251.63%189,524,600
Mar 4, 20266.226.246.116.156.15-1.91%232,787,900
Mar 3, 20266.306.366.256.276.27-0.32%235,061,300
Mar 2, 20266.256.366.226.296.29-253,674,100
Feb 27, 20266.336.366.286.296.29-0.94%207,390,186
Feb 26, 20266.406.436.326.356.35-0.78%203,802,280
Feb 25, 20266.496.576.386.406.40-1.08%320,754,900
Feb 24, 20266.376.506.356.476.472.54%183,956,300
Feb 13, 20266.386.396.306.316.31-1.41%121,555,600
Feb 12, 20266.416.426.366.406.40-100,936,000
Feb 11, 20266.416.426.376.406.40-0.16%74,655,240
Feb 10, 20266.436.446.396.416.41-0.16%63,425,661
Feb 9, 20266.416.476.406.426.420.78%105,183,200
Feb 6, 20266.406.426.356.376.37-0.78%120,295,792
Feb 5, 20266.476.496.416.426.42-0.93%139,834,043
Feb 4, 20266.296.496.276.486.482.86%281,443,200
Feb 3, 20266.296.326.236.306.300.96%165,293,500
Feb 2, 20266.286.396.236.246.24-1.11%208,643,900
Jan 30, 20266.366.406.256.316.31-0.79%220,466,120
Jan 29, 20266.346.396.226.366.360.32%343,548,000
Jan 28, 20266.446.526.316.346.34-1.55%563,648,100
Jan 27, 20266.556.576.436.446.44-1.53%223,549,100
Jan 26, 20266.606.696.526.546.54-0.91%476,500,100
Jan 23, 20266.756.786.596.606.60-1.93%314,424,427
Jan 22, 20266.836.936.726.736.73-1.46%235,891,900
Jan 21, 20266.906.936.826.836.83-1.01%118,295,300
Jan 20, 20266.826.916.806.906.901.47%128,190,100
Jan 19, 20266.736.886.726.806.800.74%123,077,100
Jan 16, 20266.887.026.736.756.75-1.89%221,340,778
Jan 15, 20266.886.916.866.886.88-0.43%83,117,280
Jan 14, 20267.047.066.906.916.91-1.99%169,895,628
Jan 13, 20267.097.117.017.057.05-0.28%100,298,100
Jan 12, 20267.037.097.007.077.070.57%102,800,800
Jan 9, 20267.017.076.997.037.030.14%87,649,570
Jan 8, 20266.997.046.957.027.020.14%63,919,730
Jan 7, 20267.067.076.987.017.01-0.71%89,376,370
Jan 6, 20266.947.116.927.067.062.02%128,298,800
Jan 5, 20266.836.936.836.926.921.47%91,495,830
Dec 31, 20256.856.876.816.826.82-0.44%56,150,590
Dec 30, 20256.906.916.816.856.85-0.87%63,674,530
Dec 29, 20256.906.986.886.916.910.14%78,018,550
Dec 26, 20256.926.936.886.906.90-0.29%54,604,520
Dec 25, 20256.936.936.906.926.92-0.14%44,938,500
Dec 24, 20256.896.966.856.936.930.43%76,126,720
Dec 23, 20256.866.916.846.906.900.73%72,583,270
Dec 22, 20256.886.936.856.856.85-0.29%79,818,020
Dec 19, 20256.866.916.866.876.87-0.29%79,221,480
Dec 18, 20256.896.906.826.896.890.73%73,070,048
Dec 17, 20256.786.886.736.846.841.03%90,405,970
Dec 16, 20256.786.796.716.776.77-0.15%109,387,700
Dec 15, 20257.077.076.756.786.78-4.37%273,144,700
Dec 12, 20256.987.106.937.097.091.43%194,698,870
Dec 11, 20257.007.066.956.996.99-0.29%104,249,500
Dec 10, 20256.947.026.877.017.010.86%90,218,700
Dec 9, 20257.067.076.936.956.95-1.56%96,414,870
Dec 8, 20257.107.157.057.067.06-0.70%95,192,390
Dec 5, 20257.027.117.007.117.111.14%96,161,090
Dec 4, 20257.107.136.997.037.03-0.99%98,288,490
Dec 3, 20257.117.157.087.107.10-0.14%67,182,990
Dec 2, 20257.137.147.087.117.11-0.28%55,433,340
Dec 1, 20257.207.237.097.137.13-1.93%134,668,100
Nov 28, 20257.237.287.177.277.270.55%61,390,050
Nov 27, 20257.267.267.207.237.23-0.55%66,607,630
Nov 26, 20257.237.287.197.277.270.55%85,094,257
Nov 25, 20257.277.287.227.237.23-0.28%94,545,870
Nov 24, 20257.337.357.257.257.25-1.23%98,489,650
Nov 21, 20257.417.427.277.347.34-1.48%105,360,000
Nov 20, 20257.507.517.437.457.45-1.59%54,802,360
Nov 19, 20257.577.597.537.577.460.26%54,713,000
Nov 18, 20257.627.657.537.557.44-0.92%70,372,130
Nov 17, 20257.747.757.607.627.51-1.55%84,938,320
Nov 14, 20257.857.887.737.747.63-1.40%80,374,090
Nov 13, 20257.937.977.807.857.74-0.88%82,887,060
Nov 12, 20257.967.997.887.927.80-0.13%72,466,690
Nov 11, 20257.957.977.877.937.81-67,406,310
Nov 10, 20257.977.997.847.937.81-0.25%73,654,740
Nov 7, 20257.897.997.887.957.830.51%91,592,000
Nov 6, 20257.707.957.697.917.802.46%141,108,200
Nov 5, 20257.627.737.577.727.611.18%100,239,200
Nov 4, 20257.647.757.617.637.52-0.13%121,181,800
Nov 3, 20257.677.717.607.647.53-0.39%134,691,000
Oct 31, 20257.827.827.597.677.56-4.60%305,007,600
Oct 30, 20258.048.238.028.047.92-130,596,400
Oct 29, 20258.038.097.988.047.920.12%69,958,540
Oct 28, 20258.008.097.938.037.910.37%104,935,800
Oct 27, 20257.988.087.938.007.880.50%107,578,900
Oct 24, 20258.018.067.937.967.84-0.25%94,183,990
Oct 23, 20257.927.997.877.987.860.76%110,280,100
Oct 22, 20257.907.997.877.927.80-0.13%93,265,050
Oct 21, 20257.687.987.677.937.813.26%142,424,900
Oct 20, 20257.777.807.627.687.57-0.39%82,886,020
Oct 17, 20257.897.907.707.717.60-2.03%113,765,800
Oct 16, 20257.827.997.787.877.760.51%143,771,700
Oct 15, 20257.727.857.667.837.721.69%149,907,000
Oct 14, 20257.667.757.627.707.590.65%133,940,800
Oct 13, 20257.557.677.527.657.54-1.03%126,495,000
Oct 10, 20257.727.817.687.737.62-0.77%118,855,000
Oct 9, 20257.487.807.447.797.684.28%207,334,500