CRRC Corporation Limited Class A 601766
SSE · China · Producer Manufacturing
CNY 6.19+0.07 (+1.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.19 | +1.14% | CNY 6.10 | CNY 6.19 | CNY 6.09 | 98.95M |
| 2026-09-29 | CNY 6.12 | 0.00% | CNY 6.09 | CNY 6.18 | CNY 6.07 | 100.07M |
| 2026-09-28 | CNY 6.12 | +2.51% | CNY 5.97 | CNY 6.13 | CNY 5.96 | 193.20M |
| 2026-09-24 | CNY 5.97 | +0.84% | CNY 5.92 | CNY 6.00 | CNY 5.88 | 108.69M |
| 2026-09-23 | CNY 5.92 | -1.00% | CNY 5.98 | CNY 6.01 | CNY 5.91 | 99.36M |
| 2026-09-22 | CNY 5.98 | -1.64% | CNY 6.08 | CNY 6.09 | CNY 5.95 | 165.63M |
| 2026-09-21 | CNY 6.08 | +1.33% | CNY 6.00 | CNY 6.10 | CNY 5.98 | 91.28M |
| 2026-09-18 | CNY 6.00 | +0.84% | CNY 5.95 | CNY 6.08 | CNY 5.95 | 141.65M |
| 2026-09-17 | CNY 5.95 | -0.17% | CNY 5.95 | CNY 6.01 | CNY 5.92 | 84.64M |
| 2026-09-16 | CNY 5.96 | -1.16% | CNY 6.03 | CNY 6.04 | CNY 5.91 | 136.97M |
| 2026-09-15 | CNY 6.03 | -1.63% | CNY 6.11 | CNY 6.13 | CNY 6.01 | 87.25M |
| 2026-09-14 | CNY 6.13 | 0.00% | CNY 6.12 | CNY 6.19 | CNY 6.10 | 110.20M |
| 2026-09-11 | CNY 6.13 | +0.49% | CNY 6.09 | CNY 6.16 | CNY 6.00 | 182.19M |
| 2026-09-10 | CNY 6.10 | -0.97% | CNY 6.15 | CNY 6.16 | CNY 6.08 | 89.26M |
| 2026-09-09 | CNY 6.16 | -0.48% | CNY 6.20 | CNY 6.21 | CNY 6.13 | 89.00M |
| 2026-09-08 | CNY 6.19 | -0.48% | CNY 6.22 | CNY 6.30 | CNY 6.17 | 88.12M |
| 2026-09-07 | CNY 6.22 | -0.48% | CNY 6.23 | CNY 6.27 | CNY 6.17 | 96.14M |
| 2026-09-04 | CNY 6.25 | +1.30% | CNY 6.18 | CNY 6.26 | CNY 6.17 | 93.05M |
| 2026-09-03 | CNY 6.17 | -0.64% | CNY 6.22 | CNY 6.27 | CNY 6.15 | 113.00M |
| 2026-09-02 | CNY 6.21 | -1.58% | CNY 6.31 | CNY 6.32 | CNY 6.20 | 130.93M |
| 2026-09-01 | CNY 6.31 | +1.45% | CNY 6.20 | CNY 6.33 | CNY 6.19 | 194.03M |
| 2026-08-31 | CNY 6.22 | +0.32% | CNY 6.23 | CNY 6.24 | CNY 6.17 | 105.80M |
| 2026-08-28 | CNY 6.20 | -0.16% | CNY 6.21 | CNY 6.23 | CNY 6.13 | 81.25M |
| 2026-08-27 | CNY 6.21 | +0.49% | CNY 6.16 | CNY 6.27 | CNY 6.11 | 173.58M |
| 2026-08-26 | CNY 6.18 | +0.82% | CNY 6.13 | CNY 6.19 | CNY 6.10 | 121.62M |
| 2026-08-25 | CNY 6.13 | +0.82% | CNY 6.09 | CNY 6.15 | CNY 6.06 | 100.06M |
| 2026-08-24 | CNY 6.08 | +0.66% | CNY 6.04 | CNY 6.11 | CNY 6.02 | 114.18M |
| 2026-08-21 | CNY 6.04 | -2.42% | CNY 6.16 | CNY 6.22 | CNY 6.04 | 138.62M |
| 2026-08-20 | CNY 6.19 | +1.64% | CNY 6.15 | CNY 6.27 | CNY 6.12 | 227.70M |
| 2026-08-19 | CNY 6.09 | +0.83% | CNY 6.02 | CNY 6.10 | CNY 6.01 | 163.81M |
| 2026-08-18 | CNY 6.04 | +1.17% | CNY 5.96 | CNY 6.06 | CNY 5.95 | 124.34M |
| 2026-08-17 | CNY 5.97 | +1.53% | CNY 5.88 | CNY 6.00 | CNY 5.83 | 129.64M |
| 2026-08-14 | CNY 5.88 | -0.34% | CNY 5.88 | CNY 5.91 | CNY 5.83 | 101.31M |
| 2026-08-13 | CNY 5.90 | -2.16% | CNY 5.93 | CNY 5.94 | CNY 5.85 | 98.05M |
| 2026-08-12 | CNY 6.03 | +0.84% | CNY 5.96 | CNY 6.05 | CNY 5.92 | 138.92M |
| 2026-08-11 | CNY 5.98 | +0.17% | CNY 5.96 | CNY 6.06 | CNY 5.96 | 145.27M |
| 2026-08-10 | CNY 5.97 | +1.53% | CNY 5.88 | CNY 5.98 | CNY 5.87 | 145.73M |
| 2026-08-07 | CNY 5.88 | -0.84% | CNY 5.91 | CNY 5.93 | CNY 5.83 | 144.22M |
| 2026-08-06 | CNY 5.93 | -0.34% | CNY 5.96 | CNY 5.98 | CNY 5.86 | 158.01M |
| 2026-08-05 | CNY 5.95 | -1.33% | CNY 6.03 | CNY 6.05 | CNY 5.93 | 180.80M |
| 2026-08-04 | CNY 6.03 | -3.05% | CNY 6.22 | CNY 6.24 | CNY 6.02 | 223.02M |
| 2026-08-03 | CNY 6.22 | +0.97% | CNY 6.18 | CNY 6.29 | CNY 6.18 | 177.12M |
| 2026-07-31 | CNY 6.16 | -2.69% | CNY 6.25 | CNY 6.29 | CNY 6.16 | 232.10M |
| 2026-07-30 | CNY 6.33 | +2.59% | CNY 6.17 | CNY 6.35 | CNY 6.16 | 290.80M |
| 2026-07-29 | CNY 6.17 | +2.83% | CNY 5.99 | CNY 6.20 | CNY 5.98 | 265.99M |
| 2026-07-28 | CNY 6.00 | +1.35% | CNY 5.91 | CNY 6.01 | CNY 5.86 | 167.98M |
| 2026-07-27 | CNY 5.92 | -0.34% | CNY 5.90 | CNY 5.98 | CNY 5.90 | 122.69M |
| 2026-07-24 | CNY 5.94 | -1.00% | CNY 5.99 | CNY 6.02 | CNY 5.93 | 118.10M |
| 2026-07-23 | CNY 6.00 | +0.17% | CNY 5.95 | CNY 6.02 | CNY 5.92 | 148.43M |
| 2026-07-22 | CNY 5.99 | 0.00% | CNY 5.99 | CNY 6.01 | CNY 5.89 | 229.34M |
| 2026-07-21 | CNY 5.99 | -0.66% | CNY 6.03 | CNY 6.11 | CNY 5.94 | 386.95M |
| 2026-07-20 | CNY 6.03 | +6.73% | CNY 5.68 | CNY 6.04 | CNY 5.67 | 538.47M |
| 2026-07-17 | CNY 5.65 | +0.71% | CNY 5.58 | CNY 5.72 | CNY 5.58 | 234.77M |
| 2026-07-16 | CNY 5.61 | +0.18% | CNY 5.58 | CNY 5.64 | CNY 5.54 | 126.72M |
| 2026-07-15 | CNY 5.60 | +1.63% | CNY 5.50 | CNY 5.61 | CNY 5.48 | 149.77M |
| 2026-07-14 | CNY 5.51 | +1.29% | CNY 5.41 | CNY 5.52 | CNY 5.38 | 131.09M |
| 2026-07-13 | CNY 5.44 | -1.09% | CNY 5.48 | CNY 5.52 | CNY 5.38 | 178.96M |
| 2026-07-10 | CNY 5.50 | +1.85% | CNY 5.38 | CNY 5.52 | CNY 5.35 | 173.53M |
| 2026-07-09 | CNY 5.40 | -0.18% | CNY 5.40 | CNY 5.42 | CNY 5.31 | 145.91M |
| 2026-07-08 | CNY 5.41 | +0.37% | CNY 5.37 | CNY 5.44 | CNY 5.32 | 126.90M |
| 2026-07-07 | CNY 5.39 | -0.92% | CNY 5.44 | CNY 5.47 | CNY 5.36 | 122.42M |
| 2026-07-06 | CNY 5.44 | +1.49% | CNY 5.35 | CNY 5.47 | CNY 5.34 | 188.65M |
| 2026-07-03 | CNY 5.36 | +0.56% | CNY 5.33 | CNY 5.42 | CNY 5.31 | 177.83M |
| 2026-07-02 | CNY 5.33 | +0.38% | CNY 5.34 | CNY 5.38 | CNY 5.29 | 211.15M |
| 2026-07-01 | CNY 5.31 | +2.12% | CNY 5.22 | CNY 5.38 | CNY 5.20 | 209.25M |
| 2026-06-30 | CNY 5.20 | -1.52% | CNY 5.26 | CNY 5.27 | CNY 5.15 | 169.63M |
| 2026-06-29 | CNY 5.28 | +1.15% | CNY 5.20 | CNY 5.30 | CNY 5.12 | 195.36M |
| 2026-06-26 | CNY 5.22 | -1.69% | CNY 5.31 | CNY 5.34 | CNY 5.21 | 163.78M |
| 2026-06-25 | CNY 5.31 | +0.95% | CNY 5.25 | CNY 5.40 | CNY 5.23 | 231.14M |
| 2026-06-24 | CNY 5.26 | -3.13% | CNY 5.44 | CNY 5.46 | CNY 5.25 | 274.63M |
| 2026-06-23 | CNY 5.43 | -4.23% | CNY 5.66 | CNY 5.74 | CNY 5.42 | 324.32M |
| 2026-06-22 | CNY 5.67 | +1.25% | CNY 5.60 | CNY 5.68 | CNY 5.50 | 216.32M |
| 2026-06-18 | CNY 5.60 | -2.27% | CNY 5.70 | CNY 5.71 | CNY 5.56 | 187.68M |
| 2026-06-17 | CNY 5.73 | +0.17% | CNY 5.70 | CNY 5.75 | CNY 5.63 | 195.41M |
| 2026-06-16 | CNY 5.72 | -0.69% | CNY 5.75 | CNY 5.77 | CNY 5.70 | 123.32M |
| 2026-06-15 | CNY 5.76 | 0.00% | CNY 5.78 | CNY 5.82 | CNY 5.70 | 172.84M |
| 2026-06-12 | CNY 5.76 | +0.88% | CNY 5.70 | CNY 5.82 | CNY 5.69 | 243.52M |
| 2026-06-11 | CNY 5.71 | +1.06% | CNY 5.63 | CNY 5.73 | CNY 5.62 | 183.48M |
| 2026-06-10 | CNY 5.65 | +0.71% | CNY 5.61 | CNY 5.65 | CNY 5.57 | 156.47M |
| 2026-06-09 | CNY 5.61 | +0.72% | CNY 5.58 | CNY 5.62 | CNY 5.53 | 119.02M |
| 2026-06-08 | CNY 5.57 | -1.59% | CNY 5.61 | CNY 5.65 | CNY 5.53 | 189.90M |
| 2026-06-05 | CNY 5.66 | +0.35% | CNY 5.64 | CNY 5.78 | CNY 5.62 | 264.75M |
| 2026-06-04 | CNY 5.64 | -0.53% | CNY 5.66 | CNY 5.70 | CNY 5.59 | 209.86M |
| 2026-06-03 | CNY 5.67 | -0.35% | CNY 5.67 | CNY 5.71 | CNY 5.65 | 208.94M |
| 2026-06-02 | CNY 5.69 | -1.56% | CNY 5.76 | CNY 5.79 | CNY 5.65 | 250.56M |
| 2026-06-01 | CNY 5.78 | +0.17% | CNY 5.78 | CNY 5.79 | CNY 5.70 | 200.88M |
| 2026-05-29 | CNY 5.77 | +0.70% | CNY 5.73 | CNY 5.82 | CNY 5.71 | 303.17M |
| 2026-05-28 | CNY 5.73 | -0.69% | CNY 5.76 | CNY 5.79 | CNY 5.71 | 128.86M |
| 2026-05-27 | CNY 5.77 | -0.52% | CNY 5.79 | CNY 5.82 | CNY 5.71 | 186.90M |
| 2026-05-26 | CNY 5.80 | +0.69% | CNY 5.78 | CNY 5.83 | CNY 5.73 | 235.61M |