CRRC Corporation Limited (SHA:601766)
China
· Delayed Price · Currency is CNY 5.91
0.00 (0.00%)
Apr 29, 2026, 3:00 PM CST
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.89 | 5.92 | 5.88 | 5.91 | 5.91 | - | 121,431,627 |
| 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% | 118,328,208 |
| 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% | 199,167,241 |
| 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% | 155,396,723 |
| 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% | 172,313,636 |
| 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 |
| Mar 9, 2026 | 6.26 | 6.32 | 6.24 | 6.26 | 6.26 | -0.79% | 153,589,900 |
| Mar 6, 2026 | 6.24 | 6.33 | 6.22 | 6.31 | 6.31 | 0.96% | 130,533,387 |
| Mar 5, 2026 | 6.17 | 6.30 | 6.16 | 6.25 | 6.25 | 1.63% | 189,524,600 |
| Mar 4, 2026 | 6.22 | 6.24 | 6.11 | 6.15 | 6.15 | -1.91% | 232,787,900 |
| Mar 3, 2026 | 6.30 | 6.36 | 6.25 | 6.27 | 6.27 | -0.32% | 235,061,300 |
| Mar 2, 2026 | 6.25 | 6.36 | 6.22 | 6.29 | 6.29 | - | 253,674,100 |
| Feb 27, 2026 | 6.33 | 6.36 | 6.28 | 6.29 | 6.29 | -0.94% | 207,390,186 |
| Feb 26, 2026 | 6.40 | 6.43 | 6.32 | 6.35 | 6.35 | -0.78% | 203,802,280 |
| Feb 25, 2026 | 6.49 | 6.57 | 6.38 | 6.40 | 6.40 | -1.08% | 320,754,900 |
| Feb 24, 2026 | 6.37 | 6.50 | 6.35 | 6.47 | 6.47 | 2.54% | 183,956,300 |
| Feb 13, 2026 | 6.38 | 6.39 | 6.30 | 6.31 | 6.31 | -1.41% | 121,555,600 |
| Feb 12, 2026 | 6.41 | 6.42 | 6.36 | 6.40 | 6.40 | - | 100,936,000 |
| Feb 11, 2026 | 6.41 | 6.42 | 6.37 | 6.40 | 6.40 | -0.16% | 74,655,240 |
| Feb 10, 2026 | 6.43 | 6.44 | 6.39 | 6.41 | 6.41 | -0.16% | 63,425,661 |
| Feb 9, 2026 | 6.41 | 6.47 | 6.40 | 6.42 | 6.42 | 0.78% | 105,183,200 |
| Feb 6, 2026 | 6.40 | 6.42 | 6.35 | 6.37 | 6.37 | -0.78% | 120,295,792 |
| Feb 5, 2026 | 6.47 | 6.49 | 6.41 | 6.42 | 6.42 | -0.93% | 139,834,043 |
| Feb 4, 2026 | 6.29 | 6.49 | 6.27 | 6.48 | 6.48 | 2.86% | 281,443,200 |
| Feb 3, 2026 | 6.29 | 6.32 | 6.23 | 6.30 | 6.30 | 0.96% | 165,293,500 |
| Feb 2, 2026 | 6.28 | 6.39 | 6.23 | 6.24 | 6.24 | -1.11% | 208,643,900 |
| Jan 30, 2026 | 6.36 | 6.40 | 6.25 | 6.31 | 6.31 | -0.79% | 220,466,120 |
| Jan 29, 2026 | 6.34 | 6.39 | 6.22 | 6.36 | 6.36 | 0.32% | 343,548,000 |
| Jan 28, 2026 | 6.44 | 6.52 | 6.31 | 6.34 | 6.34 | -1.55% | 563,648,100 |
| Jan 27, 2026 | 6.55 | 6.57 | 6.43 | 6.44 | 6.44 | -1.53% | 223,549,100 |
| Jan 26, 2026 | 6.60 | 6.69 | 6.52 | 6.54 | 6.54 | -0.91% | 476,500,100 |
| Jan 23, 2026 | 6.75 | 6.78 | 6.59 | 6.60 | 6.60 | -1.93% | 314,424,427 |
| Jan 22, 2026 | 6.83 | 6.93 | 6.72 | 6.73 | 6.73 | -1.46% | 235,891,900 |
| Jan 21, 2026 | 6.90 | 6.93 | 6.82 | 6.83 | 6.83 | -1.01% | 118,295,300 |
| Jan 20, 2026 | 6.82 | 6.91 | 6.80 | 6.90 | 6.90 | 1.47% | 128,190,100 |
| Jan 19, 2026 | 6.73 | 6.88 | 6.72 | 6.80 | 6.80 | 0.74% | 123,077,100 |
| Jan 16, 2026 | 6.88 | 7.02 | 6.73 | 6.75 | 6.75 | -1.89% | 221,340,778 |
| Jan 15, 2026 | 6.88 | 6.91 | 6.86 | 6.88 | 6.88 | -0.43% | 83,117,280 |
| Jan 14, 2026 | 7.04 | 7.06 | 6.90 | 6.91 | 6.91 | -1.99% | 169,895,628 |
| Jan 13, 2026 | 7.09 | 7.11 | 7.01 | 7.05 | 7.05 | -0.28% | 100,298,100 |
| Jan 12, 2026 | 7.03 | 7.09 | 7.00 | 7.07 | 7.07 | 0.57% | 102,800,800 |
| Jan 9, 2026 | 7.01 | 7.07 | 6.99 | 7.03 | 7.03 | 0.14% | 87,649,570 |
| Jan 8, 2026 | 6.99 | 7.04 | 6.95 | 7.02 | 7.02 | 0.14% | 63,919,730 |
| Jan 7, 2026 | 7.06 | 7.07 | 6.98 | 7.01 | 7.01 | -0.71% | 89,376,370 |
| Jan 6, 2026 | 6.94 | 7.11 | 6.92 | 7.06 | 7.06 | 2.02% | 128,298,800 |
| Jan 5, 2026 | 6.83 | 6.93 | 6.83 | 6.92 | 6.92 | 1.47% | 91,495,830 |
| Dec 31, 2025 | 6.85 | 6.87 | 6.81 | 6.82 | 6.82 | -0.44% | 56,150,590 |
| Dec 30, 2025 | 6.90 | 6.91 | 6.81 | 6.85 | 6.85 | -0.87% | 63,674,530 |
| Dec 29, 2025 | 6.90 | 6.98 | 6.88 | 6.91 | 6.91 | 0.14% | 78,018,550 |
| Dec 26, 2025 | 6.92 | 6.93 | 6.88 | 6.90 | 6.90 | -0.29% | 54,604,520 |
| Dec 25, 2025 | 6.93 | 6.93 | 6.90 | 6.92 | 6.92 | -0.14% | 44,938,500 |
| Dec 24, 2025 | 6.89 | 6.96 | 6.85 | 6.93 | 6.93 | 0.43% | 76,126,720 |
| Dec 23, 2025 | 6.86 | 6.91 | 6.84 | 6.90 | 6.90 | 0.73% | 72,583,270 |
| Dec 22, 2025 | 6.88 | 6.93 | 6.85 | 6.85 | 6.85 | -0.29% | 79,818,020 |
| Dec 19, 2025 | 6.86 | 6.91 | 6.86 | 6.87 | 6.87 | -0.29% | 79,221,480 |
| Dec 18, 2025 | 6.89 | 6.90 | 6.82 | 6.89 | 6.89 | 0.73% | 73,070,048 |
| Dec 17, 2025 | 6.78 | 6.88 | 6.73 | 6.84 | 6.84 | 1.03% | 90,405,970 |
| Dec 16, 2025 | 6.78 | 6.79 | 6.71 | 6.77 | 6.77 | -0.15% | 109,387,700 |
| Dec 15, 2025 | 7.07 | 7.07 | 6.75 | 6.78 | 6.78 | -4.37% | 273,144,700 |
| Dec 12, 2025 | 6.98 | 7.10 | 6.93 | 7.09 | 7.09 | 1.43% | 194,698,870 |
| Dec 11, 2025 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | -0.29% | 104,249,500 |
| Dec 10, 2025 | 6.94 | 7.02 | 6.87 | 7.01 | 7.01 | 0.86% | 90,218,700 |
| Dec 9, 2025 | 7.06 | 7.07 | 6.93 | 6.95 | 6.95 | -1.56% | 96,414,870 |
| Dec 8, 2025 | 7.10 | 7.15 | 7.05 | 7.06 | 7.06 | -0.70% | 95,192,390 |
| Dec 5, 2025 | 7.02 | 7.11 | 7.00 | 7.11 | 7.11 | 1.14% | 96,161,090 |
| Dec 4, 2025 | 7.10 | 7.13 | 6.99 | 7.03 | 7.03 | -0.99% | 98,288,490 |
| Dec 3, 2025 | 7.11 | 7.15 | 7.08 | 7.10 | 7.10 | -0.14% | 67,182,990 |
| Dec 2, 2025 | 7.13 | 7.14 | 7.08 | 7.11 | 7.11 | -0.28% | 55,433,340 |
| Dec 1, 2025 | 7.20 | 7.23 | 7.09 | 7.13 | 7.13 | -1.93% | 134,668,100 |
| Nov 28, 2025 | 7.23 | 7.28 | 7.17 | 7.27 | 7.27 | 0.55% | 61,390,050 |