U.S. Markets close in 3 hrs 29 mins

CRRC Corporation Limited (601766.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.16+0.01 (+0.16%)
At close: 3:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 2021------
Jun 11, 2021------
Jun 10, 2021------
Jun 09, 2021------
Jun 08, 2021------
Jun 07, 2021------
Jun 04, 20216.016.065.996.026.0251,752,849
Jun 03, 20216.026.096.016.026.0253,234,106
Jun 02, 20216.086.096.016.026.0254,631,649
Jun 01, 20216.066.096.036.076.0743,468,954
May 31, 20216.066.076.026.056.0547,625,554
May 28, 20216.136.156.066.076.0755,140,665
May 27, 20216.156.166.116.136.1351,941,504
May 26, 20216.116.246.106.166.1686,358,941
May 25, 20216.036.156.006.136.1391,529,799
May 24, 20216.026.056.016.046.0438,122,820
May 21, 20216.046.116.026.036.0340,908,006
May 20, 20216.086.096.016.056.0561,326,301
May 19, 20216.186.206.096.116.1162,682,935
May 18, 20216.186.236.136.186.1856,097,060
May 17, 20216.166.296.156.176.1774,931,828
May 14, 20216.156.216.126.196.19112,742,116
May 13, 20215.966.305.936.236.23197,537,662
May 12, 20215.965.975.925.975.9740,174,310
May 11, 20215.965.995.905.985.9864,314,376
May 10, 20216.036.045.965.995.9962,412,938
May 07, 20215.986.075.976.046.0459,723,652
May 06, 20215.996.045.965.985.9846,357,713
Apr 30, 20216.066.075.955.975.9752,157,179
Apr 29, 20216.056.086.016.066.0638,476,456
Apr 28, 20216.026.095.986.056.0546,532,111
Apr 27, 20216.016.045.956.016.0153,556,713
Apr 26, 20216.116.126.006.016.0173,119,126
Apr 23, 20216.156.156.076.126.1257,573,684
Apr 22, 20216.136.206.136.156.1537,350,401
Apr 21, 20216.206.216.146.156.1547,222,363
Apr 20, 20216.296.296.206.216.2162,532,244
Apr 19, 20216.226.316.216.306.3082,243,627
Apr 16, 20216.116.236.116.206.2057,265,603
Apr 15, 20216.176.176.076.106.1047,733,896
Apr 14, 20216.116.196.116.176.1740,640,182
Apr 13, 20216.216.226.116.126.1254,966,551
Apr 12, 20216.256.296.196.226.2258,529,320
Apr 09, 20216.216.276.186.206.2046,886,576
Apr 08, 20216.306.326.196.206.2080,476,968
Apr 07, 20216.246.386.216.326.3280,253,170
Apr 06, 20216.236.296.186.266.2681,991,160
Apr 02, 20216.326.336.226.246.2461,740,232
Apr 01, 20216.366.416.286.346.3483,240,279
Mar 31, 20216.296.486.286.426.42124,599,486
Mar 30, 20216.256.326.216.286.2853,519,183
Mar 29, 20216.266.326.216.246.2460,054,060
Mar 26, 20216.166.306.156.266.2666,185,507
Mar 25, 20216.136.216.116.156.1549,063,343
Mar 24, 20216.306.326.116.136.13118,462,523
Mar 23, 20216.366.456.306.326.3266,488,268
Mar 22, 20216.306.456.286.396.3990,602,312
Mar 19, 20216.416.426.306.306.30107,825,773
Mar 18, 20216.556.606.476.486.4877,668,199
Mar 17, 20216.676.676.556.566.5670,513,860
Mar 16, 20216.726.736.596.676.6794,651,730
Mar 15, 20216.646.766.616.686.68110,612,838
Mar 12, 20216.506.766.426.696.69166,952,936
Mar 11, 20216.426.536.426.506.5097,260,001
Mar 10, 20216.526.626.406.416.4184,452,874
Mar 09, 20216.616.706.306.486.48145,873,918
Mar 08, 20216.706.826.606.616.61121,477,895
Mar 05, 20216.616.826.606.676.67118,846,167
Mar 04, 20216.836.866.676.676.67163,867,135
Mar 03, 20216.907.046.786.946.94147,885,241
Mar 02, 20217.097.096.816.896.89176,382,230
Mar 01, 20216.937.156.747.107.10224,822,537
Feb 26, 20217.127.176.846.866.86280,288,251
Feb 25, 20217.167.427.067.297.29355,114,820
Feb 24, 20216.777.256.697.117.11290,759,291
Feb 23, 20216.827.186.726.766.76267,319,703
Feb 22, 20217.017.346.846.936.93414,016,620
Feb 19, 20216.236.866.216.866.86326,081,926
Feb 18, 20216.426.476.236.246.24154,140,423
Feb 10, 20216.186.216.106.146.14113,054,676
Feb 09, 20215.966.205.956.196.19165,006,800
Feb 08, 20215.956.055.865.945.94107,576,285
Feb 05, 20216.016.115.965.965.96107,439,252
Feb 04, 20216.006.125.906.056.05158,592,703
Feb 03, 20216.216.236.006.016.01198,419,762
Feb 02, 20216.256.426.186.276.27162,428,340
Feb 01, 20216.236.306.126.236.23132,484,657
Jan 29, 20216.536.566.156.256.25216,437,177
Jan 28, 20216.646.656.456.496.49202,627,954
Jan 27, 20216.516.936.466.766.76359,038,200
Jan 26, 20216.516.596.366.556.55230,622,125
Jan 25, 20216.626.756.456.586.58270,175,405
Jan 22, 20216.886.886.536.566.56346,119,122
Jan 21, 20216.827.026.656.946.94385,621,922
Jan 20, 20216.797.116.636.876.87423,582,837
Jan 19, 20217.187.356.756.786.78509,658,184
Jan 18, 20216.967.446.967.287.28534,118,780
Jan 15, 20217.807.806.947.147.14890,425,201
Jan 14, 20217.007.636.877.637.63792,210,675
Jan 13, 20216.256.946.226.946.94730,463,753
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...