Shanghai - Delayed Quote CNY

CRRC Corporation Limited (601766.SS)

7.17
+0.03
+(0.42%)
As of 11:23:16 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.147.197.127.177.1730,901,449
Jun 12, 20257.157.177.107.147.1442,863,375
Jun 11, 20257.127.217.117.167.1652,541,033
Jun 10, 20257.177.217.107.117.1152,162,370
Jun 9, 20257.187.247.177.197.1940,540,990
Jun 6, 20257.177.227.167.187.1840,392,254
Jun 5, 20257.157.207.117.177.1746,263,182
Jun 4, 20257.207.227.147.157.1555,342,321
Jun 3, 20257.187.247.167.217.2146,503,225
May 30, 20257.247.267.177.207.2053,017,184
May 29, 20257.237.297.227.257.2546,150,404
May 28, 20257.277.287.227.237.2329,278,906
May 27, 20257.237.307.227.257.2544,301,262
May 26, 20257.277.307.207.237.2350,772,345
May 23, 20257.427.427.287.287.2852,273,190
May 22, 20257.257.447.247.397.3995,591,942
May 21, 20257.307.327.267.267.2641,543,472
May 20, 20257.297.347.287.297.2934,887,619
May 19, 20257.287.337.257.317.3141,273,192
May 16, 20257.347.377.237.287.2858,497,094
May 15, 20257.357.407.327.357.3548,997,897
May 14, 20257.337.407.267.367.3661,648,191
May 13, 20257.427.427.277.327.3275,154,054
May 12, 20257.267.387.217.307.3071,540,246
May 9, 20257.267.267.187.217.2142,646,285
May 8, 20257.117.297.107.247.2497,252,004
May 7, 20257.197.197.057.157.1593,699,410
May 6, 20257.067.107.017.057.0584,368,146
Apr 30, 20257.147.167.017.027.0288,723,104
Apr 29, 20257.037.137.017.127.1265,457,614
Apr 28, 20257.027.066.977.037.0360,999,633
Apr 25, 20257.047.076.997.017.0148,848,002
Apr 24, 20257.007.056.987.037.0362,507,067
Apr 23, 20257.017.046.966.996.9958,104,518
Apr 22, 20256.977.026.956.996.9952,517,898
Apr 21, 20257.027.046.976.986.9848,114,972
Apr 18, 20257.007.046.967.027.0251,414,333
Apr 17, 20256.997.056.967.037.0369,214,353
Apr 16, 20256.937.036.907.037.03125,433,407
Apr 15, 20256.946.966.866.956.9582,767,143
Apr 14, 20256.956.996.916.966.96100,461,350
Apr 11, 20256.996.996.886.966.96129,249,901
Apr 10, 20257.227.226.956.996.99234,962,301
Apr 9, 20257.107.156.797.157.15282,692,167
Apr 8, 20256.697.026.697.027.02316,961,707
Apr 7, 20256.726.736.266.386.38235,474,545
Apr 3, 20256.866.976.846.916.9181,502,128
Apr 2, 20256.997.056.926.936.9379,293,364
Apr 1, 20257.087.106.946.986.98118,259,604
Mar 31, 20257.277.287.057.067.06126,709,149
Mar 28, 20257.367.397.297.307.3057,582,680
Mar 27, 20257.397.437.327.387.3850,655,034
Mar 26, 20257.407.437.367.417.4149,457,730
Mar 25, 20257.307.427.257.387.3864,573,513
Mar 24, 20257.317.397.267.307.3068,247,813
Mar 21, 20257.377.527.307.317.31106,242,962
Mar 20, 20257.427.427.327.397.3966,118,716
Mar 19, 20257.417.447.387.437.4345,503,057
Mar 18, 20257.467.477.407.417.4154,169,727
Mar 17, 20257.617.617.437.437.4399,469,044
Mar 14, 20257.287.557.287.527.52143,019,410
Mar 13, 20257.337.367.257.287.2868,257,581
Mar 12, 20257.407.407.307.337.3378,554,899
Mar 11, 20257.397.467.337.407.4087,166,838
Mar 10, 20257.587.657.427.447.44106,733,350
Mar 7, 20257.577.617.547.597.5979,916,429
Mar 6, 20257.567.607.467.577.5782,636,143
Mar 5, 20257.507.607.487.557.5562,270,606
Mar 4, 20257.487.547.477.527.5248,367,343
Mar 3, 20257.507.637.487.507.5085,629,593
Feb 28, 20257.577.687.487.487.4894,288,744
Feb 27, 20257.527.597.487.597.5968,683,101
Feb 26, 20257.517.627.507.547.5460,303,588
Feb 25, 20257.587.647.487.517.5179,881,852
Feb 24, 20257.567.727.537.637.63101,055,088
Feb 21, 20257.457.567.407.567.56115,584,442
Feb 20, 20257.537.537.357.427.42103,116,073
Feb 19, 20257.547.677.527.557.5596,386,280
Feb 18, 20257.557.707.517.557.55116,073,361
Feb 17, 20257.587.607.477.557.5577,051,208
Feb 14, 20257.407.557.397.547.5482,797,625
Feb 13, 20257.457.497.407.417.4158,270,127
Feb 12, 20257.387.487.377.457.4547,425,254
Feb 11, 20257.467.497.377.407.4054,665,257
Feb 10, 20257.467.547.407.487.4876,989,109
Feb 7, 20257.367.527.307.467.4697,756,664
Feb 6, 20257.307.387.187.377.3780,985,226
Feb 5, 20257.497.497.307.337.3370,809,479
Jan 27, 20257.467.547.447.447.4456,692,744
Jan 24, 20257.397.517.357.457.4576,998,632
Jan 23, 20257.387.497.367.387.3883,722,962
Jan 22, 20257.407.427.267.327.3279,530,449
Jan 21, 20257.477.567.397.427.4276,520,620
Jan 20, 20257.557.587.417.437.4365,122,805
Jan 17, 20257.467.517.387.477.4743,595,828
Jan 16, 20257.497.587.437.457.4558,751,463
Jan 15, 20257.537.547.437.477.4750,791,917
Jan 14, 20257.397.567.387.537.5371,726,197
Jan 13, 20257.457.487.347.407.4062,695,491
Jan 10, 20257.557.607.477.477.4753,932,381
Jan 9, 20257.647.657.527.547.5458,359,767
Jan 8, 20257.677.737.517.647.6473,556,047
Jan 7, 20257.707.747.567.657.6559,739,254
Jan 6, 20257.837.857.627.707.7078,236,291
Jan 3, 20258.008.087.807.837.8396,125,934
Jan 2, 20258.368.427.917.967.96140,116,981
Dec 31, 20248.378.508.358.388.38119,020,921
Dec 30, 20248.408.558.368.378.3789,492,883
Dec 27, 20248.268.378.238.358.3578,174,182
Dec 26, 20248.388.388.208.258.2563,125,720
Dec 25, 20248.388.398.278.378.3774,932,942
Dec 24, 20248.138.408.098.388.38133,825,258
Dec 23, 20248.098.168.068.098.0960,661,362
Dec 20, 20248.148.178.068.088.0871,220,316
Dec 19, 20248.198.218.128.148.1462,224,131
Dec 18, 20248.238.338.198.248.2479,498,309
Dec 17, 20248.008.197.998.168.16123,046,903
Dec 16, 20248.038.187.988.008.00110,383,519
Dec 13, 20248.308.327.988.038.03295,982,473
Dec 12, 20248.388.408.278.358.35101,798,234
Dec 11, 20248.408.458.338.388.3882,698,157
Dec 10, 20248.588.608.408.428.42104,953,107
Dec 9, 20248.278.408.208.378.3787,747,444
Dec 6, 20248.238.328.208.288.2872,780,914
Dec 5, 20248.188.318.168.238.2373,640,962
Dec 4, 20248.218.278.138.208.2075,333,302
Dec 3, 20248.168.268.098.258.25100,978,817
Dec 2, 20248.148.308.108.168.16149,981,497
Nov 29, 20247.927.997.857.937.9370,459,861
Nov 28, 20247.968.017.867.887.8859,026,770
Nov 27, 20247.807.977.757.957.9564,207,621
Nov 26, 20247.857.887.797.817.8148,091,807
Nov 25, 20247.957.997.827.877.8770,135,566
Nov 22, 20248.188.217.917.937.9385,783,187
Nov 21, 20248.138.198.108.178.1752,559,543
Nov 20, 20248.188.198.108.158.1571,535,153
Nov 19, 20248.378.378.108.178.17124,220,167
Nov 18, 20248.188.648.188.378.37200,396,932
Nov 15, 20248.228.338.118.138.13103,064,473
Nov 14, 20248.308.368.258.268.2666,141,648
Nov 13, 20248.188.428.168.358.35103,401,910
Nov 12, 20248.428.478.188.218.21147,595,787
Nov 11, 20248.518.588.348.438.43123,106,364
Nov 8, 20248.898.928.548.608.60151,721,724
Nov 7, 20248.618.848.588.828.82122,900,922
Nov 6, 20248.548.828.528.668.66150,951,485
Nov 5, 20248.478.558.338.558.55128,750,550
Nov 4, 20248.418.498.348.498.4981,735,335
Nov 1, 20248.338.618.298.468.46164,593,131
Oct 31, 20248.398.408.108.328.32132,336,398
Oct 30, 20248.328.498.298.368.3699,039,334
Oct 29, 20248.288.448.248.328.32117,047,836
Oct 28, 20248.178.268.068.258.2583,800,575
Oct 25, 20248.278.318.148.168.1693,794,949
Oct 24, 20248.208.338.168.278.2771,702,215
Oct 23, 20248.218.378.208.258.25105,242,932
Oct 22, 20248.168.328.138.218.2187,654,734
Oct 21, 20248.218.368.138.188.18154,420,816
Oct 18, 20247.928.287.888.178.17161,155,357
Oct 17, 20248.108.197.977.987.9887,813,789
Oct 16, 20248.058.228.028.098.0999,765,086
Oct 15, 20248.288.358.118.138.13120,205,162
Oct 14, 20248.078.348.078.288.28184,133,414
Oct 11, 20248.608.607.998.068.06223,267,568
Oct 10, 20247.958.757.948.518.51384,600,836
Oct 9, 20248.608.607.937.957.95278,490,818
Oct 8, 20248.998.998.268.608.60412,440,101
Sep 30, 20247.838.297.738.178.17344,544,862
Sep 27, 20247.767.897.577.657.65134,033,107
Sep 26, 20247.577.647.457.637.63133,954,299
Sep 25, 20247.447.607.417.527.52165,230,412
Sep 24, 20247.107.327.037.317.31138,847,635
Sep 23, 20246.847.066.807.027.02102,322,788
Sep 20, 20246.856.876.776.856.8583,322,801
Sep 19, 20246.896.936.766.896.8987,781,495
Sep 18, 20246.756.876.726.866.8661,317,132
Sep 13, 20246.816.836.746.786.7864,431,184
Sep 12, 20246.676.896.656.836.83111,255,082
Sep 11, 20246.746.756.606.676.6777,046,464
Sep 10, 20246.706.776.646.746.7468,291,968
Sep 9, 20246.796.836.656.726.72104,128,829
Sep 6, 20246.897.006.826.836.8371,032,509
Sep 5, 20246.906.986.826.896.8986,011,553
Sep 4, 20246.856.916.746.886.8887,286,239
Sep 3, 20246.896.976.756.926.92117,261,738
Sep 2, 20247.177.176.876.916.91195,190,938
Aug 30, 20247.247.257.137.147.14175,531,308
Aug 29, 20247.327.357.217.267.26104,721,278
Aug 28, 20247.457.587.307.327.32121,988,739
Aug 27, 20247.647.687.367.457.45138,519,256
Aug 26, 20247.907.907.557.687.68216,102,891
Aug 23, 20248.058.097.978.098.0978,221,153
Aug 22, 20247.948.137.928.058.05120,220,623
Aug 21, 20247.917.967.867.947.9458,571,346
Aug 20, 20248.008.017.877.927.9286,556,821
Aug 19, 20247.798.057.768.028.02200,420,334
Aug 16, 20247.647.687.567.627.6254,041,446
Aug 15, 20247.427.677.387.627.62104,361,266
Aug 14, 2024 0.2 Dividend
Aug 14, 20247.497.507.387.427.4251,365,830
Aug 13, 20247.557.677.557.667.4660,722,371
Aug 12, 20247.587.657.527.567.3646,653,530
Aug 9, 20247.637.697.567.597.3945,511,675
Aug 8, 20247.637.687.487.597.3989,960,214
Aug 7, 20247.717.817.657.667.4672,029,488
Aug 6, 20247.787.847.647.727.5277,973,710
Aug 5, 20247.978.017.757.767.56131,761,977
Aug 2, 20247.968.077.888.027.81134,986,123
Aug 1, 20247.858.137.808.087.87266,034,163
Jul 31, 20247.687.737.517.637.43144,621,764
Jul 30, 20247.727.747.617.727.5289,234,293
Jul 29, 20247.717.947.697.777.5796,342,816
Jul 26, 20247.777.847.657.727.5297,907,208
Jul 25, 20247.907.927.687.767.56120,996,138
Jul 24, 20247.748.007.727.957.74147,624,085
Jul 23, 20247.847.897.787.807.6081,767,550
Jul 22, 20247.998.027.707.847.64154,255,933
Jul 19, 20247.748.007.707.967.75154,854,256
Jul 18, 20247.607.797.557.777.57117,328,099
Jul 17, 20247.667.667.537.607.4074,377,431
Jul 16, 20247.667.727.627.677.4767,563,582
Jul 15, 20247.587.727.577.677.4771,805,792
Jul 12, 20247.737.737.547.627.42114,188,794
Jul 11, 20247.677.767.627.747.5478,533,867
Jul 10, 20247.797.897.627.667.46132,103,529
Jul 9, 20247.737.827.617.817.61120,852,513
Jul 8, 20247.707.787.647.707.50103,789,537
Jul 5, 20247.697.697.697.697.49-
Jul 4, 20247.757.827.687.697.49119,863,268
Jul 3, 20247.677.807.657.747.54145,475,585
Jul 2, 20247.607.757.577.677.47165,908,138
Jul 1, 20247.517.647.487.627.42157,166,513
Jun 28, 20247.177.607.157.517.31258,115,642
Jun 27, 20247.167.257.137.186.99119,704,401
Jun 26, 20247.107.227.077.207.0190,363,531
Jun 25, 20247.097.257.077.136.94125,071,341
Jun 24, 20247.177.207.007.096.90134,204,833
Jun 21, 20247.107.247.087.247.05178,970,641
Jun 20, 20247.097.177.077.116.9286,832,872
Jun 19, 20247.087.157.027.096.9099,093,707
Jun 18, 20246.807.076.787.076.89178,771,091
Jun 17, 20246.866.956.716.776.59135,978,120
Jun 14, 20246.997.046.906.916.73101,883,460
Jun 13, 20247.027.076.957.026.8476,306,714

Related Tickers

3898.HK Zhuzhou CRRC Times Electric Co., Ltd.
33.700
-0.15%
 
SRAIL.SW Stadler Rail AG
20.24
-1.84%
 
S61.SI SBS Transit Ltd
2.7500
+0.36%
 
0066.HK MTR CORPORATION
27.900
+0.18%