CRRC Corporation Limited (601766.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 7.10 | 7.18 | 6.98 | 6.99 | 6.99 | 214,920,436 |
| 29 Apr 2024 | 7.21 | 7.25 | 7.06 | 7.09 | 7.09 | 287,382,880 |
| 26 Apr 2024 | 7.25 | 7.33 | 7.21 | 7.23 | 7.23 | 205,396,275 |
| 25 Apr 2024 | 7.24 | 7.32 | 7.16 | 7.27 | 7.27 | 160,212,063 |
| 24 Apr 2024 | 7.31 | 7.33 | 7.18 | 7.27 | 7.27 | 212,880,407 |
| 23 Apr 2024 | 7.40 | 7.44 | 7.18 | 7.28 | 7.28 | 248,605,230 |
| 22 Apr 2024 | 7.80 | 7.84 | 7.39 | 7.43 | 7.43 | 327,728,275 |
| 19 Apr 2024 | 7.70 | 7.96 | 7.66 | 7.80 | 7.80 | 314,944,005 |
| 18 Apr 2024 | 7.80 | 8.08 | 7.72 | 7.77 | 7.77 | 371,041,193 |
| 17 Apr 2024 | 7.50 | 7.92 | 7.37 | 7.88 | 7.88 | 487,039,645 |
| 16 Apr 2024 | 7.38 | 7.80 | 7.32 | 7.66 | 7.66 | 630,805,661 |
| 15 Apr 2024 | 6.89 | 7.46 | 6.89 | 7.46 | 7.46 | 495,444,953 |
| 12 Apr 2024 | 6.73 | 6.88 | 6.73 | 6.78 | 6.78 | 92,126,873 |
| 11 Apr 2024 | 6.62 | 6.84 | 6.59 | 6.77 | 6.77 | 68,073,836 |
| 10 Apr 2024 | 6.73 | 6.80 | 6.65 | 6.67 | 6.67 | 53,256,707 |
| 09 Apr 2024 | 6.88 | 6.90 | 6.73 | 6.74 | 6.74 | 75,051,076 |
| 08 Apr 2024 | 6.87 | 6.93 | 6.83 | 6.87 | 6.87 | 63,146,187 |
| 03 Apr 2024 | 6.93 | 6.95 | 6.82 | 6.90 | 6.90 | 78,678,847 |
| 02 Apr 2024 | 6.88 | 6.98 | 6.84 | 6.91 | 6.91 | 79,788,905 |
| 01 Apr 2024 | 6.84 | 6.90 | 6.79 | 6.87 | 6.87 | 93,658,255 |
| 29 Mar 2024 | 6.60 | 6.78 | 6.58 | 6.82 | 6.82 | 65,504,949 |
| 28 Mar 2024 | 6.53 | 6.64 | 6.49 | 6.62 | 6.62 | 78,831,264 |
| 27 Mar 2024 | 6.55 | 6.60 | 6.51 | 6.55 | 6.55 | 67,100,021 |
| 26 Mar 2024 | 6.47 | 6.59 | 6.44 | 6.55 | 6.55 | 86,449,358 |
| 25 Mar 2024 | 6.45 | 6.55 | 6.43 | 6.47 | 6.47 | 72,318,961 |
| 22 Mar 2024 | 6.48 | 6.51 | 6.37 | 6.47 | 6.47 | 78,102,448 |
| 21 Mar 2024 | 6.44 | 6.49 | 6.38 | 6.46 | 6.46 | 66,603,677 |
| 20 Mar 2024 | 6.42 | 6.47 | 6.36 | 6.44 | 6.44 | 76,465,067 |
| 19 Mar 2024 | 6.50 | 6.53 | 6.43 | 6.44 | 6.44 | 64,578,176 |
| 18 Mar 2024 | 6.50 | 6.61 | 6.46 | 6.49 | 6.49 | 115,983,618 |
| 15 Mar 2024 | 6.50 | 6.53 | 6.44 | 6.51 | 6.51 | 72,484,585 |
| 14 Mar 2024 | 6.50 | 6.62 | 6.47 | 6.50 | 6.50 | 87,559,474 |
| 13 Mar 2024 | 6.48 | 6.50 | 6.40 | 6.48 | 6.48 | 106,365,910 |
| 12 Mar 2024 | 6.79 | 6.81 | 6.49 | 6.52 | 6.52 | 217,634,322 |
| 11 Mar 2024 | 6.87 | 7.00 | 6.73 | 6.80 | 6.80 | 128,303,258 |
| 08 Mar 2024 | 6.88 | 6.89 | 6.78 | 6.88 | 6.88 | 82,216,902 |
| 07 Mar 2024 | 6.78 | 6.97 | 6.77 | 6.86 | 6.86 | 125,642,917 |
| 06 Mar 2024 | 6.81 | 6.87 | 6.74 | 6.78 | 6.78 | 109,690,978 |
| 05 Mar 2024 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 143,731,998 |
| 04 Mar 2024 | 6.56 | 6.73 | 6.56 | 6.65 | 6.65 | 123,834,139 |
| 01 Mar 2024 | 6.42 | 6.62 | 6.42 | 6.55 | 6.55 | 139,171,433 |
| 29 Feb 2024 | 6.18 | 6.38 | 6.16 | 6.38 | 6.38 | 98,873,634 |
| 28 Feb 2024 | 6.29 | 6.32 | 6.18 | 6.20 | 6.20 | 93,724,635 |
| 27 Feb 2024 | 6.25 | 6.31 | 6.22 | 6.29 | 6.29 | 79,916,088 |
| 26 Feb 2024 | 6.04 | 6.50 | 6.04 | 6.28 | 6.28 | 178,348,373 |
| 23 Feb 2024 | 6.05 | 6.09 | 6.02 | 6.04 | 6.04 | 55,592,254 |
| 22 Feb 2024 | 6.05 | 6.07 | 6.00 | 6.07 | 6.07 | 59,472,176 |
| 21 Feb 2024 | 5.97 | 6.10 | 5.94 | 6.05 | 6.05 | 83,939,319 |
| 20 Feb 2024 | 5.94 | 6.02 | 5.88 | 5.99 | 5.99 | 68,728,708 |
| 19 Feb 2024 | 5.90 | 5.95 | 5.82 | 5.95 | 5.95 | 114,089,228 |
| 08 Feb 2024 | 5.84 | 5.90 | 5.75 | 5.89 | 5.89 | 127,384,427 |
| 07 Feb 2024 | 5.88 | 5.90 | 5.73 | 5.86 | 5.86 | 151,783,868 |
| 06 Feb 2024 | 5.72 | 5.90 | 5.69 | 5.87 | 5.87 | 134,868,844 |
| 05 Feb 2024 | 5.67 | 5.78 | 5.62 | 5.72 | 5.72 | 153,183,399 |
| 02 Feb 2024 | 5.64 | 5.76 | 5.54 | 5.65 | 5.65 | 112,269,073 |
| 01 Feb 2024 | 5.67 | 5.73 | 5.61 | 5.63 | 5.63 | 104,880,034 |
| 31 Jan 2024 | 5.70 | 5.77 | 5.64 | 5.69 | 5.69 | 95,513,275 |
| 30 Jan 2024 | 5.73 | 5.85 | 5.70 | 5.72 | 5.72 | 97,933,806 |
| 29 Jan 2024 | 5.65 | 5.90 | 5.60 | 5.76 | 5.76 | 165,772,423 |
| 26 Jan 2024 | 5.68 | 5.70 | 5.59 | 5.65 | 5.65 | 102,153,345 |
| 25 Jan 2024 | 5.41 | 5.68 | 5.40 | 5.67 | 5.67 | 178,667,213 |
| 24 Jan 2024 | 5.18 | 5.40 | 5.17 | 5.39 | 5.39 | 111,652,203 |
| 23 Jan 2024 | 5.18 | 5.22 | 5.11 | 5.16 | 5.16 | 79,255,453 |
| 22 Jan 2024 | 5.25 | 5.34 | 5.17 | 5.21 | 5.21 | 122,010,797 |
| 19 Jan 2024 | 5.31 | 5.34 | 5.24 | 5.27 | 5.27 | 74,045,295 |
| 18 Jan 2024 | 5.30 | 5.37 | 5.16 | 5.33 | 5.33 | 113,721,910 |
| 17 Jan 2024 | 5.34 | 5.40 | 5.30 | 5.30 | 5.30 | 87,647,223 |
| 16 Jan 2024 | 5.31 | 5.38 | 5.28 | 5.35 | 5.35 | 83,497,446 |
| 15 Jan 2024 | 5.27 | 5.36 | 5.20 | 5.35 | 5.35 | 85,564,841 |
| 12 Jan 2024 | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | 74,625,044 |
| 11 Jan 2024 | 5.20 | 5.22 | 5.13 | 5.19 | 5.19 | 50,709,405 |
| 10 Jan 2024 | 5.22 | 5.24 | 5.18 | 5.20 | 5.20 | 39,242,694 |
| 09 Jan 2024 | 5.18 | 5.24 | 5.15 | 5.22 | 5.22 | 48,022,228 |
| 08 Jan 2024 | 5.21 | 5.25 | 5.16 | 5.17 | 5.17 | 60,852,154 |
| 05 Jan 2024 | 5.23 | 5.28 | 5.18 | 5.21 | 5.21 | 49,951,251 |
| 04 Jan 2024 | 5.27 | 5.27 | 5.19 | 5.24 | 5.24 | 42,757,433 |
| 03 Jan 2024 | 5.25 | 5.29 | 5.24 | 5.27 | 5.27 | 37,085,308 |
| 02 Jan 2024 | 5.27 | 5.31 | 5.25 | 5.25 | 5.25 | 57,236,215 |
| 29 Dec 2023 | 5.23 | 5.27 | 5.23 | 5.26 | 5.26 | 59,498,723 |
| 28 Dec 2023 | 5.20 | 5.26 | 5.18 | 5.25 | 5.25 | 72,308,391 |
| 27 Dec 2023 | 5.21 | 5.22 | 5.15 | 5.19 | 5.19 | 35,708,574 |
| 26 Dec 2023 | 5.21 | 5.23 | 5.18 | 5.19 | 5.19 | 33,939,171 |
| 25 Dec 2023 | 5.18 | 5.21 | 5.14 | 5.20 | 5.20 | 37,136,300 |
| 22 Dec 2023 | 5.12 | 5.21 | 5.11 | 5.18 | 5.18 | 57,124,597 |
| 21 Dec 2023 | 5.05 | 5.13 | 5.03 | 5.12 | 5.12 | 42,585,695 |
| 20 Dec 2023 | 5.09 | 5.14 | 5.05 | 5.05 | 5.05 | 41,458,875 |
| 19 Dec 2023 | 5.10 | 5.12 | 5.05 | 5.08 | 5.08 | 35,636,306 |
| 18 Dec 2023 | 5.12 | 5.17 | 5.09 | 5.10 | 5.10 | 39,947,616 |
| 15 Dec 2023 | 5.17 | 5.21 | 5.12 | 5.13 | 5.13 | 44,280,860 |
| 14 Dec 2023 | 5.21 | 5.23 | 5.17 | 5.17 | 5.17 | 30,783,800 |
| 13 Dec 2023 | 5.22 | 5.24 | 5.19 | 5.20 | 5.20 | 33,901,585 |
| 12 Dec 2023 | 5.23 | 5.27 | 5.19 | 5.24 | 5.24 | 38,310,517 |
| 11 Dec 2023 | 5.18 | 5.26 | 5.08 | 5.24 | 5.24 | 72,625,427 |
| 08 Dec 2023 | 5.16 | 5.28 | 5.15 | 5.18 | 5.18 | 72,546,430 |
| 07 Dec 2023 | 5.13 | 5.18 | 5.10 | 5.17 | 5.17 | 41,686,258 |
| 06 Dec 2023 | 5.14 | 5.16 | 5.06 | 5.12 | 5.12 | 48,632,178 |
| 05 Dec 2023 | 5.23 | 5.24 | 5.16 | 5.16 | 5.16 | 46,231,407 |
| 04 Dec 2023 | 5.28 | 5.29 | 5.24 | 5.25 | 5.25 | 39,202,207 |
| 01 Dec 2023 | 5.21 | 5.27 | 5.17 | 5.26 | 5.26 | 50,180,991 |
| 30 Nov 2023 | 5.17 | 5.26 | 5.17 | 5.20 | 5.20 | 44,521,265 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.