Shanghai - Delayed Quote
CNY
CRRC Corporation Limited (601766.SS)
6.55
+0.07
(+1.08%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.46
6.58
6.44
6.55
6.55
190,536,644
Oct 29, 2026
6.38
6.49
6.34
6.48
6.48
118,218,032
Oct 28, 2026
6.44
6.48
6.35
6.39
6.39
104,656,402
Oct 27, 2026
6.41
6.49
6.39
6.44
6.44
106,692,266
Oct 26, 2026
6.33
6.45
6.29
6.43
6.43
205,572,613
Oct 23, 2026
6.31
6.44
6.29
6.35
6.35
222,684,762
Oct 22, 2026
6.26
6.37
6.24
6.33
6.33
153,572,819
Oct 21, 2026
6.34
6.34
6.25
6.26
6.26
76,274,060
Oct 20, 2026
6.34
6.40
6.29
6.34
6.34
111,460,129
Oct 19, 2026
6.35
6.44
6.34
6.34
6.34
96,950,957
Oct 16, 2026
6.40
6.46
6.31
6.38
6.38
181,751,505
Oct 15, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
6.42
6.49
6.33
6.44
6.44
258,298,746
Oct 14, 2026
6.45
6.60
6.41
6.55
6.44
264,913,352
Oct 13, 2026
6.36
6.44
6.33
6.43
6.32
165,542,957
Oct 12, 2026
6.30
6.43
6.30
6.39
6.28
171,190,427
Oct 9, 2026
6.21
6.32
6.19
6.30
6.19
168,172,327
Oct 8, 2026
6.17
6.25
6.16
6.22
6.12
102,535,482
Sep 30, 2026
6.10
6.19
6.09
6.19
6.09
98,953,196
Sep 29, 2026
6.09
6.18
6.07
6.12
6.02
100,072,467
Sep 28, 2026
5.97
6.13
5.96
6.12
6.02
193,201,754
Sep 24, 2026
5.92
6.00
5.88
5.97
5.87
108,685,465
Sep 23, 2026
5.98
6.01
5.91
5.92
5.82
99,364,637
Sep 22, 2026
6.08
6.09
5.95
5.98
5.88
165,628,180
Sep 21, 2026
6.00
6.10
5.98
6.08
5.98
91,277,043
Sep 18, 2026
5.95
6.08
5.95
6.00
5.90
141,653,722
Sep 17, 2026
5.95
6.01
5.92
5.95
5.85
84,640,712
Sep 16, 2026
6.03
6.04
5.91
5.96
5.86
136,973,851
Sep 15, 2026
6.11
6.13
6.01
6.03
5.93
87,251,096
Sep 14, 2026
6.12
6.19
6.10
6.13
6.03
110,203,347
Sep 11, 2026
6.09
6.16
6.00
6.13
6.03
182,193,922
Sep 10, 2026
6.15
6.16
6.08
6.10
6.00
89,261,223
Sep 9, 2026
6.20
6.21
6.13
6.16
6.06
88,995,847
Sep 8, 2026
6.22
6.30
6.17
6.19
6.09
88,121,996
Sep 7, 2026
6.23
6.27
6.17
6.22
6.12
96,144,230
Sep 4, 2026
6.18
6.26
6.17
6.25
6.15
93,048,472
Sep 3, 2026
6.22
6.27
6.15
6.17
6.07
112,995,588
Sep 2, 2026
6.31
6.32
6.20
6.21
6.11
130,934,032
Sep 1, 2026
6.20
6.33
6.19
6.31
6.20
194,026,980
Aug 31, 2026
6.23
6.24
6.17
6.22
6.12
105,803,279
Aug 28, 2026
6.21
6.23
6.13
6.20
6.10
81,246,769
Aug 27, 2026
6.16
6.27
6.11
6.21
6.11
173,576,218
Aug 26, 2026
6.13
6.19
6.10
6.18
6.08
121,620,671
Aug 25, 2026
6.09
6.15
6.06
6.13
6.03
100,057,954
Aug 24, 2026
6.04
6.11
6.02
6.08
5.98
114,184,569
Aug 21, 2026
6.16
6.22
6.04
6.04
5.94
138,621,700
Aug 20, 2026
6.15
6.27
6.12
6.19
6.09
227,697,956
Aug 19, 2026
6.02
6.10
6.01
6.09
5.99
163,814,092
Aug 18, 2026
5.96
6.06
5.95
6.04
5.94
124,341,099
Aug 17, 2026
5.88
6.00
5.83
5.97
5.87
129,636,576
Aug 14, 2026
5.88
5.91
5.83
5.88
5.78
101,312,460
Aug 13, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
5.93
5.94
5.85
5.90
5.80
98,053,145
Aug 12, 2026
5.96
6.05
5.92
6.03
5.81
138,920,216
Aug 11, 2026
5.96
6.06
5.96
5.98
5.76
145,273,860
Aug 10, 2026
5.88
5.98
5.87
5.97
5.75
145,726,448
Aug 7, 2026
5.91
5.93
5.83
5.88
5.67
144,224,921
Aug 6, 2026
5.96
5.98
5.86
5.93
5.71
158,006,832
Aug 5, 2026
6.03
6.05
5.93
5.95
5.73
180,798,527
Aug 4, 2026
6.22
6.24
6.02
6.03
5.81
223,017,409
Aug 3, 2026
6.18
6.29
6.18
6.22
5.99
177,120,264
Jul 31, 2026
6.25
6.29
6.16
6.16
5.94
232,095,829
Jul 30, 2026
6.17
6.35
6.16
6.33
6.10
290,796,811
Jul 29, 2026
5.99
6.20
5.98
6.17
5.95
265,993,210
Jul 28, 2026
5.91
6.01
5.86
6.00
5.78
167,975,950
Jul 27, 2026
5.90
5.98
5.90
5.92
5.70
122,693,242
Jul 24, 2026
5.99
6.02
5.93
5.94
5.72
118,098,456
Jul 23, 2026
5.95
6.02
5.92
6.00
5.78
148,429,159
Jul 22, 2026
5.99
6.01
5.89
5.99
5.77
229,343,384
Jul 21, 2026
6.03
6.11
5.94
5.99
5.77
386,945,207
Jul 20, 2026
5.68
6.04
5.67
6.03
5.81
538,468,807
Jul 17, 2026
5.58
5.72
5.58
5.65
5.44
234,769,516
Jul 16, 2026
5.58
5.64
5.54
5.61
5.41
126,723,493
Jul 15, 2026
5.50
5.61
5.48
5.60
5.40
149,774,042
Jul 14, 2026
5.41
5.52
5.38
5.51
5.31
131,089,160
Jul 13, 2026
5.48
5.52
5.38
5.44
5.24
178,961,268
Jul 10, 2026
5.38
5.52
5.35
5.50
5.30
173,527,130
Jul 9, 2026
5.40
5.42
5.31
5.40
5.20
145,908,483
Jul 8, 2026
5.37
5.44
5.32
5.41
5.21
126,897,330
Jul 7, 2026
5.44
5.47
5.36
5.39
5.19
122,419,222
Jul 6, 2026
5.35
5.47
5.34
5.44
5.24
188,654,473
Jul 3, 2026
5.33
5.42
5.31
5.36
5.17
177,833,669
Jul 2, 2026
5.34
5.38
5.29
5.33
5.14
211,151,067
Jul 1, 2026
5.22
5.38
5.20
5.31
5.12
209,251,952
Jun 30, 2026
5.26
5.27
5.15
5.20
5.01
169,629,171
Jun 29, 2026
5.20
5.30
5.12
5.28
5.09
195,358,584
Jun 26, 2026
5.31
5.34
5.21
5.22
5.03
163,780,334
Jun 25, 2026
5.25
5.40
5.23
5.31
5.12
231,143,663
Jun 24, 2026
5.44
5.46
5.25
5.26
5.07
274,628,155
Jun 23, 2026
5.66
5.74
5.42
5.43
5.23
324,324,092
Jun 22, 2026
5.60
5.68
5.50
5.67
5.46
216,322,848
Jun 18, 2026
5.70
5.71
5.56
5.60
5.40
187,679,490
Jun 17, 2026
5.70
5.75
5.63
5.73
5.52
195,414,857
Jun 16, 2026
5.75
5.77
5.70
5.72
5.51
123,317,593
Jun 15, 2026
5.78
5.82
5.70
5.76
5.55
172,836,010
Jun 12, 2026
5.70
5.82
5.69
5.76
5.55
243,516,028
Jun 11, 2026
5.63
5.73
5.62
5.71
5.50
183,483,460
Jun 10, 2026
5.61
5.65
5.57
5.65
5.44
156,472,408
Jun 9, 2026
5.58
5.62
5.53
5.61
5.41
119,021,094
Jun 8, 2026
5.61
5.65
5.53
5.57
5.37
189,898,375
Jun 5, 2026
5.64
5.78
5.62
5.66
5.45
264,754,484
Jun 4, 2026
5.66
5.70
5.59
5.64
5.43
209,861,926
Jun 3, 2026
5.67
5.71
5.65
5.67
5.46
208,939,237
Jun 2, 2026
5.76
5.79
5.65
5.69
5.48
250,562,508
Jun 1, 2026
5.78
5.79
5.70
5.78
5.57
200,878,404
May 29, 2026
5.73
5.82
5.71
5.77
5.56
303,171,701
May 28, 2026
5.76
5.79
5.71
5.73
5.52
128,862,231
May 27, 2026
5.79
5.82
5.71
5.77
5.56
186,897,179
May 26, 2026
5.78
5.83
5.73
5.80
5.59
235,613,438
May 25, 2026
5.78
5.82
5.73
5.76
5.55
124,217,680
May 22, 2026
5.74
5.78
5.66
5.77
5.56
164,793,851
May 21, 2026
5.79
5.82
5.73
5.73
5.52
237,015,869
May 20, 2026
5.89
5.90
5.78
5.79
5.58
217,885,682
May 19, 2026
5.88
5.95
5.86
5.91
5.70
197,688,341
May 18, 2026
5.95
5.96
5.86
5.88
5.67
196,162,037
May 15, 2026
6.01
6.04
5.96
5.97
5.75
231,437,146
May 14, 2026
6.06
6.12
6.00
6.02
5.80
284,480,744
May 13, 2026
6.04
6.10
6.00
6.07
5.85
307,077,110
May 12, 2026
6.00
6.20
5.99
6.04
5.82
581,322,494
May 11, 2026
5.89
5.99
5.87
5.98
5.76
314,882,531
May 8, 2026
5.95
5.95
5.87
5.88
5.67
210,388,705
May 7, 2026
5.95
6.02
5.93
5.94
5.72
264,853,926
May 6, 2026
5.97
5.99
5.91
5.94
5.72
214,075,873
Apr 30, 2026
6.06
6.19
5.94
5.97
5.75
468,737,381
Apr 29, 2026
5.89
5.92
5.88
5.91
5.70
121,431,627
Apr 28, 2026
5.87
5.92
5.86
5.91
5.70
147,764,956
Apr 27, 2026
5.90
5.92
5.86
5.87
5.66
118,328,208
Apr 24, 2026
5.96
5.96
5.90
5.91
5.70
124,756,455
Apr 23, 2026
6.03
6.04
5.94
5.97
5.75
189,723,150
Apr 22, 2026
6.08
6.09
6.01
6.02
5.80
199,167,241
Apr 21, 2026
6.10
6.11
6.07
6.09
5.87
119,418,478
Apr 20, 2026
6.15
6.16
6.09
6.09
5.87
167,369,061
Apr 17, 2026
6.20
6.20
6.13
6.15
5.93
155,396,723
Apr 16, 2026
6.19
6.21
6.16
6.19
5.96
92,767,860
Apr 15, 2026
6.25
6.26
6.18
6.19
5.96
90,479,920
Apr 14, 2026
6.26
6.27
6.18
6.24
6.01
90,563,970
Apr 13, 2026
6.27
6.27
6.22
6.23
6.00
78,785,090
Apr 10, 2026
6.21
6.33
6.20
6.29
6.06
149,138,322
Apr 9, 2026
6.25
6.26
6.16
6.18
5.96
103,969,777
Apr 8, 2026
6.24
6.29
6.22
6.29
6.06
119,924,013
Apr 7, 2026
6.22
6.24
6.15
6.17
5.95
70,003,755
Apr 3, 2026
6.27
6.27
6.17
6.21
5.98
81,465,332
Apr 2, 2026
6.34
6.34
6.23
6.27
6.04
104,148,613
Apr 1, 2026
6.38
6.40
6.26
6.35
6.12
206,032,562
Mar 31, 2026
6.10
6.45
6.09
6.34
6.11
409,689,347
Mar 30, 2026
6.13
6.17
6.02
6.10
5.88
264,138,763
Mar 27, 2026
6.23
6.32
6.21
6.29
6.06
111,953,543
Mar 26, 2026
6.35
6.37
6.25
6.28
6.05
101,009,470
Mar 25, 2026
6.23
6.38
6.20
6.36
6.13
157,004,369
Mar 24, 2026
6.17
6.22
6.13
6.21
5.98
130,404,055
Mar 23, 2026
6.22
6.27
6.10
6.11
5.89
222,558,419
Mar 20, 2026
6.24
6.40
6.19
6.32
6.09
192,324,561
Mar 19, 2026
6.29
6.32
6.22
6.24
6.01
119,673,440
Mar 18, 2026
6.37
6.39
6.28
6.35
6.12
134,726,585
Mar 17, 2026
6.40
6.45
6.37
6.38
6.15
128,517,421
Mar 16, 2026
6.48
6.50
6.38
6.41
6.18
159,713,890
Mar 13, 2026
6.45
6.52
6.40
6.42
6.19
172,313,636
Mar 12, 2026
6.44
6.47
6.40
6.45
6.22
172,517,180
Mar 11, 2026
6.28
6.42
6.25
6.40
6.17
206,589,197
Mar 10, 2026
6.29
6.32
6.25
6.29
6.06
102,152,234
Mar 9, 2026
6.26
6.32
6.24
6.26
6.03
153,589,965
Mar 6, 2026
6.24
6.33
6.22
6.31
6.08
130,533,387
Mar 5, 2026
6.17
6.30
6.16
6.25
6.02
189,524,652
Mar 4, 2026
6.22
6.24
6.11
6.15
5.93
232,787,972
Mar 3, 2026
6.30
6.36
6.25
6.27
6.04
235,061,328
Mar 2, 2026
6.25
6.36
6.22
6.29
6.06
253,674,130
Feb 27, 2026
6.33
6.36
6.28
6.29
6.06
207,390,186
Feb 26, 2026
6.40
6.43
6.32
6.35
6.12
203,802,280
Feb 25, 2026
6.49
6.57
6.38
6.40
6.17
320,754,996
Feb 24, 2026
6.37
6.50
6.35
6.47
6.23
183,956,332
Feb 13, 2026
6.38
6.39
6.30
6.31
6.08
121,555,642
Feb 12, 2026
6.41
6.42
6.36
6.40
6.17
100,936,046
Feb 11, 2026
6.41
6.42
6.37
6.40
6.17
74,655,249
Feb 10, 2026
6.43
6.44
6.39
6.41
6.18
63,425,661
Feb 9, 2026
6.41
6.47
6.40
6.42
6.19
105,183,288
Feb 6, 2026
6.40
6.42
6.35
6.37
6.14
120,295,792
Feb 5, 2026
6.47
6.49
6.41
6.42
6.19
139,834,043
Feb 4, 2026
6.29
6.49
6.27
6.48
6.24
281,443,217
Feb 3, 2026
6.29
6.32
6.23
6.30
6.07
165,293,570
Feb 2, 2026
6.28
6.39
6.23
6.24
6.01
208,643,933
Jan 30, 2026
6.36
6.40
6.25
6.31
6.08
220,466,120
Jan 29, 2026
6.34
6.39
6.22
6.36
6.13
343,548,005
Jan 28, 2026
6.44
6.52
6.31
6.34
6.11
563,648,155
Jan 27, 2026
6.55
6.57
6.43
6.44
6.21
223,549,147
Jan 26, 2026
6.60
6.69
6.52
6.54
6.30
476,500,143
Jan 23, 2026
6.75
6.78
6.59
6.60
6.36
314,424,427
Jan 22, 2026
6.83
6.93
6.72
6.73
6.49
235,891,903
Jan 21, 2026
6.90
6.93
6.82
6.83
6.58
118,295,311
Jan 20, 2026
6.82
6.91
6.80
6.90
6.65
128,190,169
Jan 19, 2026
6.73
6.88
6.72
6.80
6.55
123,077,129
Jan 16, 2026
6.88
7.02
6.73
6.75
6.50
221,340,778
Jan 15, 2026
6.88
6.91
6.86
6.88
6.63
83,117,283
Jan 14, 2026
7.04
7.06
6.90
6.91
6.66
169,895,628
Jan 13, 2026
7.09
7.11
7.01
7.05
6.79
100,298,172
Jan 12, 2026
7.03
7.09
7.00
7.07
6.81
102,800,843
Jan 9, 2026
7.01
7.07
6.99
7.03
6.77
87,649,576
Jan 8, 2026
6.99
7.04
6.95
7.02
6.76
63,919,738
Jan 7, 2026
7.06
7.07
6.98
7.01
6.76
89,376,374
Jan 6, 2026
6.94
7.11
6.92
7.06
6.80
128,298,877
Jan 5, 2026
6.83
6.93
6.83
6.92
6.67
91,495,830
Dec 31, 2025
6.85
6.87
6.81
6.82
6.57
56,150,593
Dec 30, 2025
6.90
6.91
6.81
6.85
6.60
63,674,537
Dec 29, 2025
6.90
6.98
6.88
6.91
6.66
78,018,551
Dec 26, 2025
6.92
6.93
6.88
6.90
6.65
54,604,520
Dec 25, 2025
6.93
6.93
6.90
6.92
6.67
44,938,506
Dec 24, 2025
6.89
6.96
6.85
6.93
6.68
76,126,720
Dec 23, 2025
6.86
6.91
6.84
6.90
6.65
72,583,274
Dec 22, 2025
6.88
6.93
6.85
6.85
6.60
79,818,025
Dec 19, 2025
6.86
6.91
6.86
6.87
6.62
79,221,483
Dec 18, 2025
6.89
6.90
6.82
6.89
6.64
73,070,048
Dec 17, 2025
6.78
6.88
6.73
6.84
6.59
90,405,976
Dec 16, 2025
6.78
6.79
6.71
6.77
6.52
109,387,750
Dec 15, 2025
7.07
7.07
6.75
6.78
6.53
273,144,700
Dec 12, 2025
6.98
7.10
6.93
7.09
6.83
194,698,870
Dec 11, 2025
7.00
7.06
6.95
6.99
6.74
104,249,549
Dec 10, 2025
6.94
7.02
6.87
7.01
6.76
90,218,700
Dec 9, 2025
7.06
7.07
6.93
6.95
6.70
96,414,879
Dec 8, 2025
7.10
7.15
7.05
7.06
6.80
95,192,397
Dec 5, 2025
7.02
7.11
7.00
7.11
6.85
96,161,093
Dec 4, 2025
7.10
7.13
6.99
7.03
6.77
98,288,491
Dec 3, 2025
7.11
7.15
7.08
7.10
6.84
67,182,996
Dec 2, 2025
7.13
7.14
7.08
7.11
6.85
55,433,346
Dec 1, 2025
7.20
7.23
7.09
7.13
6.87
134,668,174
Nov 28, 2025
7.23
7.28
7.17
7.27
7.01
61,390,051
Nov 27, 2025
7.26
7.26
7.20
7.23
6.97
66,607,632
Nov 26, 2025
7.23
7.28
7.19
7.27
7.01
85,094,257
Nov 25, 2025
7.27
7.28
7.22
7.23
6.97
94,545,872
Nov 24, 2025
7.33
7.35
7.25
7.25
6.99
98,489,659
Nov 21, 2025
7.41
7.42
7.27
7.34
7.07
105,360,043
Nov 20, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
7.50
7.51
7.43
7.45
7.18
54,802,365
Nov 19, 2025
7.57
7.59
7.53
7.57
7.19
54,713,000
Nov 18, 2025
7.62
7.65
7.53
7.55
7.17
70,372,133
Nov 17, 2025
7.74
7.75
7.60
7.62
7.24
84,938,323
Nov 14, 2025
7.85
7.88
7.73
7.74
7.35
80,374,091
Nov 13, 2025
7.93
7.97
7.80
7.85
7.45
82,887,063
Nov 12, 2025
7.96
7.99
7.88
7.92
7.52
72,466,698
Nov 11, 2025
7.95
7.97
7.87
7.93
7.53
67,406,319
Nov 10, 2025
7.97
7.99
7.84
7.93
7.53
73,654,749
Nov 7, 2025
7.89
7.99
7.88
7.95
7.55
91,592,006
Nov 6, 2025
7.70
7.95
7.69
7.91
7.51
141,108,245
Nov 5, 2025
7.62
7.73
7.57
7.72
7.33
100,239,201
Nov 4, 2025
7.64
7.75
7.61
7.63
7.25
121,181,858
Nov 3, 2025
7.67
7.71
7.60
7.64
7.26
134,691,082
Oct 31, 2025
7.82
7.82
7.59
7.67
7.28
305,007,686
Oct 30, 2025
8.04
8.23
8.02
8.04
7.64
130,596,433
