CRRC Corporation Limited (SHA:601766)
China
· Delayed Price · Currency is CNY 7.32
-0.07 (-0.95%)
Sep 26, 2025, 3:00 PM CST
CRRC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.40 | 7.42 | 7.32 | 7.32 | 7.32 | -0.95% | 75,695,611 |
| Sep 25, 2025 | 7.46 | 7.47 | 7.38 | 7.39 | 7.39 | -0.81% | 68,516,208 |
| Sep 24, 2025 | 7.48 | 7.52 | 7.40 | 7.45 | 7.45 | -0.53% | 69,846,773 |
| Sep 23, 2025 | 7.46 | 7.53 | 7.38 | 7.49 | 7.49 | 0.13% | 76,815,060 |
| Sep 22, 2025 | 7.54 | 7.54 | 7.43 | 7.48 | 7.48 | -0.53% | 64,899,693 |
| Sep 19, 2025 | 7.48 | 7.59 | 7.44 | 7.52 | 7.52 | 0.40% | 75,343,460 |
| Sep 18, 2025 | 7.65 | 7.65 | 7.43 | 7.49 | 7.49 | -1.96% | 105,122,458 |
| Sep 17, 2025 | 7.66 | 7.68 | 7.57 | 7.64 | 7.64 | - | 65,313,277 |
| Sep 16, 2025 | 7.67 | 7.71 | 7.60 | 7.64 | 7.64 | -0.52% | 63,124,788 |
| Sep 15, 2025 | 7.74 | 7.77 | 7.66 | 7.68 | 7.68 | -0.65% | 70,975,235 |
| Sep 12, 2025 | 7.76 | 7.77 | 7.69 | 7.73 | 7.73 | -0.39% | 90,923,235 |
| Sep 11, 2025 | 7.58 | 7.76 | 7.53 | 7.76 | 7.76 | 2.11% | 145,138,199 |
| Sep 10, 2025 | 7.63 | 7.65 | 7.57 | 7.60 | 7.60 | -0.13% | 80,216,050 |
| Sep 9, 2025 | 7.60 | 7.67 | 7.56 | 7.61 | 7.61 | -0.13% | 95,394,763 |
| Sep 8, 2025 | 7.49 | 7.63 | 7.44 | 7.62 | 7.62 | 1.74% | 133,031,487 |
| Sep 5, 2025 | 7.46 | 7.54 | 7.41 | 7.49 | 7.49 | 0.27% | 104,828,060 |
| Sep 4, 2025 | 7.47 | 7.50 | 7.37 | 7.47 | 7.47 | -0.53% | 122,303,580 |
| Sep 3, 2025 | 7.64 | 7.66 | 7.45 | 7.51 | 7.51 | -1.31% | 109,432,084 |
| Sep 2, 2025 | 7.60 | 7.63 | 7.51 | 7.61 | 7.61 | 0.26% | 106,520,262 |
| Sep 1, 2025 | 7.66 | 7.69 | 7.56 | 7.59 | 7.59 | -1.04% | 109,424,051 |
| Aug 29, 2025 | 7.66 | 7.74 | 7.59 | 7.67 | 7.67 | 0.13% | 121,158,619 |
| Aug 28, 2025 | 7.61 | 7.70 | 7.55 | 7.66 | 7.66 | 0.79% | 115,412,783 |
| Aug 27, 2025 | 7.80 | 7.81 | 7.59 | 7.60 | 7.60 | -2.56% | 128,337,990 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.78 | 7.80 | 7.80 | -1.39% | 131,043,604 |
| Aug 25, 2025 | 7.77 | 8.02 | 7.75 | 7.91 | 7.91 | 3.13% | 231,325,669 |
| Aug 22, 2025 | 7.52 | 7.67 | 7.50 | 7.67 | 7.67 | 0.79% | 144,501,856 |
| Aug 21, 2025 | 7.37 | 7.68 | 7.35 | 7.61 | 7.61 | 3.26% | 244,028,740 |
| Aug 20, 2025 | 7.26 | 7.46 | 7.25 | 7.37 | 7.37 | 2.50% | 181,680,018 |
| Aug 19, 2025 | 7.29 | 7.32 | 7.19 | 7.19 | 7.19 | -0.96% | 129,715,933 |
| Aug 18, 2025 | 7.28 | 7.40 | 7.26 | 7.26 | 7.26 | 0.14% | 145,063,582 |
| Aug 15, 2025 | 7.31 | 7.34 | 7.25 | 7.25 | 7.25 | -0.82% | 113,462,407 |
| Aug 14, 2025 | 7.36 | 7.40 | 7.31 | 7.31 | 7.31 | -3.05% | 98,759,612 |
| Aug 13, 2025 | 7.57 | 7.60 | 7.51 | 7.54 | 7.33 | -0.13% | 104,267,037 |
| Aug 12, 2025 | 7.50 | 7.58 | 7.48 | 7.55 | 7.34 | 0.67% | 71,615,730 |
| Aug 11, 2025 | 7.59 | 7.59 | 7.50 | 7.50 | 7.29 | 0.27% | 79,147,007 |
| Aug 8, 2025 | 7.40 | 7.50 | 7.39 | 7.48 | 7.27 | 0.94% | 87,646,888 |
| Aug 7, 2025 | 7.44 | 7.47 | 7.38 | 7.41 | 7.20 | -0.13% | 72,469,710 |
| Aug 6, 2025 | 7.37 | 7.48 | 7.35 | 7.42 | 7.21 | 0.54% | 91,844,713 |
| Aug 5, 2025 | 7.31 | 7.40 | 7.30 | 7.38 | 7.17 | 0.96% | 77,953,620 |
| Aug 4, 2025 | 7.30 | 7.34 | 7.28 | 7.31 | 7.11 | - | 62,660,614 |
| Aug 1, 2025 | 7.39 | 7.41 | 7.30 | 7.31 | 7.11 | -1.08% | 95,546,316 |
| Jul 31, 2025 | 7.52 | 7.53 | 7.36 | 7.39 | 7.18 | -1.99% | 103,663,300 |
| Jul 30, 2025 | 7.55 | 7.59 | 7.50 | 7.54 | 7.33 | 0.67% | 69,519,886 |
| Jul 29, 2025 | 7.52 | 7.54 | 7.47 | 7.49 | 7.28 | -0.53% | 64,370,086 |
| Jul 28, 2025 | 7.58 | 7.60 | 7.50 | 7.53 | 7.32 | -0.66% | 76,367,691 |
| Jul 25, 2025 | 7.68 | 7.69 | 7.58 | 7.58 | 7.37 | -1.56% | 88,010,867 |
| Jul 24, 2025 | 7.69 | 7.76 | 7.62 | 7.70 | 7.49 | 0.26% | 99,042,064 |
| Jul 23, 2025 | 7.78 | 7.82 | 7.66 | 7.68 | 7.47 | -0.90% | 111,377,246 |
| Jul 22, 2025 | 7.60 | 7.77 | 7.59 | 7.75 | 7.53 | 1.97% | 127,542,143 |
| Jul 21, 2025 | 7.55 | 7.62 | 7.53 | 7.60 | 7.39 | 0.80% | 73,298,093 |