Comparing Back to the side-by-side chart ↗
CRRC Corp Ltd Class A (601766.SHG) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.40 | 6.46 | 6.31 | 6.38 | -0.93% | 181,751,505 |
| 2026-10-15 | 6.42 | 6.49 | 6.33 | 6.44 | -1.68% | 258,298,746 |
| 2026-10-14 | 6.45 | 6.60 | 6.41 | 6.55 | +1.87% | 264,913,352 |
| 2026-10-13 | 6.36 | 6.44 | 6.33 | 6.43 | +0.63% | 165,542,957 |
| 2026-10-12 | 6.30 | 6.43 | 6.30 | 6.39 | +1.43% | 171,190,427 |
| 2026-10-09 | 6.21 | 6.32 | 6.19 | 6.30 | +1.29% | 168,172,327 |
| 2026-10-08 | 6.17 | 6.25 | 6.16 | 6.22 | +0.48% | 102,535,482 |
| 2026-09-30 | 6.10 | 6.19 | 6.09 | 6.19 | +1.14% | 98,953,196 |
| 2026-09-29 | 6.09 | 6.18 | 6.07 | 6.12 | +0.00% | 100,072,467 |
| 2026-09-28 | 5.97 | 6.13 | 5.96 | 6.12 | +2.51% | 193,201,754 |
| 2026-09-24 | 5.92 | 6.00 | 5.88 | 5.97 | +0.84% | 108,685,465 |
| 2026-09-23 | 5.98 | 6.01 | 5.91 | 5.92 | -1.00% | 99,364,637 |
| 2026-09-22 | 6.08 | 6.09 | 5.95 | 5.98 | -1.64% | 165,628,180 |
| 2026-09-21 | 6.00 | 6.10 | 5.98 | 6.08 | +1.33% | 91,277,043 |
| 2026-09-18 | 5.95 | 6.08 | 5.95 | 6.00 | +0.84% | 141,653,722 |
| 2026-09-17 | 5.95 | 6.01 | 5.92 | 5.95 | -0.17% | 84,640,712 |
| 2026-09-16 | 6.03 | 6.04 | 5.91 | 5.96 | -1.16% | 136,973,851 |
| 2026-09-15 | 6.11 | 6.13 | 6.01 | 6.03 | -1.63% | 87,251,096 |
| 2026-09-14 | 6.12 | 6.19 | 6.10 | 6.13 | +0.00% | 110,203,347 |
| 2026-09-11 | 6.09 | 6.16 | 6.00 | 6.13 | +0.49% | 182,193,922 |
| 2026-09-10 | 6.15 | 6.16 | 6.08 | 6.10 | -0.97% | 89,261,223 |
| 2026-09-09 | 6.20 | 6.21 | 6.13 | 6.16 | -0.48% | 88,995,847 |
| 2026-09-08 | 6.22 | 6.30 | 6.17 | 6.19 | -0.48% | 88,121,996 |
| 2026-09-07 | 6.23 | 6.27 | 6.17 | 6.22 | -0.48% | 96,144,230 |
| 2026-09-04 | 6.18 | 6.26 | 6.17 | 6.25 | +1.30% | 93,048,472 |
| 2026-09-03 | 6.22 | 6.27 | 6.15 | 6.17 | -0.64% | 112,995,588 |
| 2026-09-02 | 6.31 | 6.32 | 6.20 | 6.21 | -1.58% | 130,934,032 |
| 2026-09-01 | 6.20 | 6.33 | 6.19 | 6.31 | +1.45% | 194,026,980 |
| 2026-08-31 | 6.23 | 6.24 | 6.17 | 6.22 | +0.32% | 105,803,279 |
| 2026-08-28 | 6.21 | 6.23 | 6.13 | 6.20 | -0.16% | 81,246,769 |
| 2026-08-27 | 6.16 | 6.27 | 6.11 | 6.21 | +0.49% | 173,576,218 |
| 2026-08-26 | 6.13 | 6.19 | 6.10 | 6.18 | +0.82% | 121,620,671 |
| 2026-08-25 | 6.09 | 6.15 | 6.06 | 6.13 | +0.82% | 100,057,954 |
| 2026-08-24 | 6.04 | 6.11 | 6.02 | 6.08 | +0.66% | 114,184,569 |
| 2026-08-21 | 6.16 | 6.22 | 6.04 | 6.04 | -2.42% | 138,621,700 |
| 2026-08-20 | 6.15 | 6.27 | 6.12 | 6.19 | +1.64% | 227,697,956 |
| 2026-08-19 | 6.02 | 6.10 | 6.01 | 6.09 | +0.83% | 163,814,092 |
| 2026-08-18 | 5.96 | 6.06 | 5.95 | 6.04 | +1.17% | 124,341,099 |
| 2026-08-17 | 5.88 | 6.00 | 5.83 | 5.97 | +1.53% | 129,636,576 |
| 2026-08-14 | 5.88 | 5.91 | 5.83 | 5.88 | -0.34% | 101,312,460 |
| 2026-08-13 | 5.93 | 5.94 | 5.85 | 5.90 | -2.16% | 98,053,145 |
| 2026-08-12 | 5.96 | 6.05 | 5.92 | 6.03 | +0.84% | 138,920,216 |
| 2026-08-11 | 5.96 | 6.06 | 5.96 | 5.98 | +0.17% | 145,273,860 |
| 2026-08-10 | 5.88 | 5.98 | 5.87 | 5.97 | +1.53% | 145,726,448 |
| 2026-08-07 | 5.91 | 5.93 | 5.83 | 5.88 | -0.84% | 144,224,921 |
| 2026-08-06 | 5.96 | 5.98 | 5.86 | 5.93 | -0.34% | 158,006,832 |
| 2026-08-05 | 6.03 | 6.05 | 5.93 | 5.95 | -1.33% | 180,798,527 |
| 2026-08-04 | 6.22 | 6.24 | 6.02 | 6.03 | -3.05% | 223,017,409 |
| 2026-08-03 | 6.18 | 6.29 | 6.18 | 6.22 | +0.97% | 177,120,264 |
| 2026-07-31 | 6.25 | 6.29 | 6.16 | 6.16 | -2.69% | 232,095,829 |
| 2026-07-30 | 6.17 | 6.35 | 6.16 | 6.33 | +2.59% | 290,796,811 |
| 2026-07-29 | 5.99 | 6.20 | 5.98 | 6.17 | +2.83% | 265,993,210 |
| 2026-07-28 | 5.91 | 6.01 | 5.86 | 6.00 | +1.35% | 167,975,950 |
| 2026-07-27 | 5.90 | 5.98 | 5.90 | 5.92 | -0.34% | 122,693,242 |
| 2026-07-24 | 5.99 | 6.02 | 5.93 | 5.94 | -1.00% | 118,098,456 |
| 2026-07-23 | 5.95 | 6.02 | 5.92 | 6.00 | +0.17% | 148,429,159 |
| 2026-07-22 | 5.99 | 6.01 | 5.89 | 5.99 | +0.00% | 229,343,384 |
| 2026-07-21 | 6.03 | 6.11 | 5.94 | 5.99 | -0.66% | 386,945,207 |
| 2026-07-20 | 5.68 | 6.04 | 5.67 | 6.03 | +6.73% | 538,468,807 |
| 2026-07-17 | 5.58 | 5.72 | 5.58 | 5.65 | +0.71% | 234,769,516 |
| 2026-07-16 | 5.58 | 5.64 | 5.54 | 5.61 | +0.18% | 126,723,493 |
| 2026-07-15 | 5.50 | 5.61 | 5.48 | 5.60 | +1.63% | 149,774,042 |
| 2026-07-14 | 5.41 | 5.52 | 5.38 | 5.51 | +1.29% | 131,089,160 |
| 2026-07-13 | 5.48 | 5.52 | 5.38 | 5.44 | -1.09% | 178,961,268 |
| 2026-07-10 | 5.38 | 5.52 | 5.35 | 5.50 | +1.85% | 173,527,130 |
| 2026-07-09 | 5.40 | 5.42 | 5.31 | 5.40 | -0.18% | 145,908,483 |
| 2026-07-08 | 5.37 | 5.44 | 5.32 | 5.41 | +0.37% | 126,897,330 |
| 2026-07-07 | 5.44 | 5.47 | 5.36 | 5.39 | -0.92% | 122,419,222 |
| 2026-07-06 | 5.35 | 5.47 | 5.34 | 5.44 | +1.49% | 188,654,473 |
| 2026-07-03 | 5.33 | 5.42 | 5.31 | 5.36 | +0.56% | 177,833,669 |
| 2026-07-02 | 5.34 | 5.38 | 5.29 | 5.33 | +0.38% | 211,151,067 |
| 2026-07-01 | 5.22 | 5.38 | 5.20 | 5.31 | +2.12% | 209,251,952 |
| 2026-06-30 | 5.26 | 5.27 | 5.15 | 5.20 | -1.52% | 169,629,171 |
| 2026-06-29 | 5.20 | 5.30 | 5.12 | 5.28 | +1.15% | 195,358,584 |
| 2026-06-26 | 5.31 | 5.34 | 5.21 | 5.22 | -1.69% | 163,780,334 |
| 2026-06-25 | 5.25 | 5.40 | 5.23 | 5.31 | +0.95% | 231,143,663 |
| 2026-06-24 | 5.44 | 5.46 | 5.25 | 5.26 | -3.13% | 274,628,155 |
| 2026-06-23 | 5.66 | 5.74 | 5.42 | 5.43 | -4.23% | 324,324,092 |
| 2026-06-22 | 5.60 | 5.68 | 5.50 | 5.67 | +1.25% | 216,322,848 |
| 2026-06-18 | 5.70 | 5.71 | 5.56 | 5.60 | -2.27% | 187,679,490 |
| 2026-06-17 | 5.70 | 5.75 | 5.63 | 5.73 | +0.17% | 195,414,857 |
| 2026-06-16 | 5.75 | 5.77 | 5.70 | 5.72 | -0.69% | 123,317,593 |
| 2026-06-15 | 5.78 | 5.82 | 5.70 | 5.76 | +0.00% | 172,836,010 |
| 2026-06-12 | 5.70 | 5.82 | 5.69 | 5.76 | +0.88% | 243,516,028 |
| 2026-06-11 | 5.63 | 5.73 | 5.62 | 5.71 | +1.06% | 183,483,460 |
| 2026-06-10 | 5.61 | 5.65 | 5.57 | 5.65 | +0.71% | 156,472,408 |
| 2026-06-09 | 5.58 | 5.62 | 5.53 | 5.61 | +0.72% | 119,021,094 |
| 2026-06-08 | 5.61 | 5.65 | 5.53 | 5.57 | -1.59% | 189,898,375 |
| 2026-06-05 | 5.64 | 5.78 | 5.62 | 5.66 | +0.35% | 264,754,484 |
| 2026-06-04 | 5.66 | 5.70 | 5.59 | 5.64 | -0.53% | 209,861,926 |
| 2026-06-03 | 5.67 | 5.71 | 5.65 | 5.67 | -0.35% | 208,939,237 |
| 2026-06-02 | 5.76 | 5.79 | 5.65 | 5.69 | -1.56% | 250,562,508 |
| 2026-06-01 | 5.78 | 5.79 | 5.70 | 5.78 | +0.17% | 200,878,404 |
| 2026-05-29 | 5.73 | 5.82 | 5.71 | 5.77 | +0.70% | 303,171,701 |
| 2026-05-28 | 5.76 | 5.79 | 5.71 | 5.73 | -0.69% | 128,862,231 |
| 2026-05-27 | 5.79 | 5.82 | 5.71 | 5.77 | -0.52% | 186,897,179 |
| 2026-05-26 | 5.78 | 5.83 | 5.73 | 5.80 | +0.69% | 235,613,438 |
| 2026-05-25 | 5.78 | 5.82 | 5.73 | 5.76 | -0.17% | 124,217,680 |
| 2026-05-22 | 5.74 | 5.78 | 5.66 | 5.77 | +0.70% | 164,793,851 |
| 2026-05-21 | 5.79 | 5.82 | 5.73 | 5.73 | -1.04% | 237,015,869 |
| 2026-05-20 | 5.89 | 5.90 | 5.78 | 5.79 | -2.03% | 217,885,682 |
| 2026-05-19 | 5.88 | 5.95 | 5.86 | 5.91 | +0.51% | 197,688,341 |
| 2026-05-18 | 5.95 | 5.96 | 5.86 | 5.88 | -1.51% | 196,162,037 |
| 2026-05-15 | 6.01 | 6.04 | 5.96 | 5.97 | -0.83% | 231,437,146 |
| 2026-05-14 | 6.06 | 6.12 | 6.00 | 6.02 | -0.82% | 284,480,744 |
| 2026-05-13 | 6.04 | 6.10 | 6.00 | 6.07 | +0.50% | 307,077,110 |
| 2026-05-12 | 6.00 | 6.20 | 5.99 | 6.04 | +1.00% | 581,322,494 |
| 2026-05-11 | 5.89 | 5.99 | 5.87 | 5.98 | +1.70% | 314,882,531 |
| 2026-05-08 | 5.95 | 5.95 | 5.87 | 5.88 | -1.01% | 210,388,705 |
| 2026-05-07 | 5.95 | 6.02 | 5.93 | 5.94 | +0.00% | 264,853,926 |
| 2026-05-06 | 5.97 | 5.99 | 5.91 | 5.94 | -0.50% | 214,075,873 |
| 2026-04-30 | 6.06 | 6.19 | 5.94 | 5.97 | +1.02% | 468,737,381 |
| 2026-04-29 | 5.89 | 5.92 | 5.88 | 5.91 | +0.00% | 121,431,627 |
| 2026-04-28 | 5.87 | 5.92 | 5.86 | 5.91 | +0.68% | 147,764,956 |
| 2026-04-27 | 5.90 | 5.92 | 5.86 | 5.87 | -0.68% | 118,328,208 |
| 2026-04-24 | 5.96 | 5.96 | 5.90 | 5.91 | -1.01% | 124,756,455 |
| 2026-04-23 | 6.03 | 6.04 | 5.94 | 5.97 | -0.83% | 189,723,150 |
| 2026-04-22 | 6.08 | 6.09 | 6.01 | 6.02 | -1.15% | 199,167,241 |
| 2026-04-21 | 6.10 | 6.11 | 6.07 | 6.09 | +0.00% | 119,418,478 |
| 2026-04-20 | 6.15 | 6.16 | 6.09 | 6.09 | -0.98% | 167,369,061 |
| 2026-04-17 | 6.20 | 6.20 | 6.13 | 6.15 | -0.65% | 155,396,723 |
| 2026-04-16 | 6.19 | 6.21 | 6.16 | 6.19 | +0.00% | 92,767,860 |
| 2026-04-15 | 6.25 | 6.26 | 6.18 | 6.19 | -0.80% | 90,479,920 |
| 2026-04-14 | 6.26 | 6.27 | 6.18 | 6.24 | +0.16% | 90,563,970 |
| 2026-04-13 | 6.27 | 6.27 | 6.22 | 6.23 | -0.95% | 78,785,090 |
| 2026-04-10 | 6.21 | 6.33 | 6.20 | 6.29 | +1.78% | 149,138,322 |
| 2026-04-09 | 6.25 | 6.26 | 6.16 | 6.18 | -1.75% | 103,969,777 |
| 2026-04-08 | 6.24 | 6.29 | 6.22 | 6.29 | +1.94% | 119,924,013 |
| 2026-04-07 | 6.22 | 6.24 | 6.15 | 6.17 | -0.64% | 70,003,755 |
| 2026-04-03 | 6.27 | 6.27 | 6.17 | 6.21 | -0.96% | 81,465,332 |
| 2026-04-02 | 6.34 | 6.34 | 6.23 | 6.27 | -1.26% | 104,148,613 |
| 2026-04-01 | 6.38 | 6.40 | 6.26 | 6.35 | +0.16% | 206,032,562 |
| 2026-03-31 | 6.10 | 6.45 | 6.09 | 6.34 | +3.93% | 409,689,347 |
| 2026-03-30 | 6.13 | 6.17 | 6.02 | 6.10 | -3.02% | 264,138,763 |
| 2026-03-27 | 6.23 | 6.32 | 6.21 | 6.29 | +0.16% | 111,953,543 |
| 2026-03-26 | 6.35 | 6.37 | 6.25 | 6.28 | -1.26% | 101,009,470 |
| 2026-03-25 | 6.23 | 6.38 | 6.20 | 6.36 | +2.42% | 157,004,369 |
| 2026-03-24 | 6.17 | 6.22 | 6.13 | 6.21 | +1.64% | 130,404,055 |
| 2026-03-23 | 6.22 | 6.27 | 6.10 | 6.11 | -3.32% | 222,558,419 |
| 2026-03-20 | 6.24 | 6.40 | 6.19 | 6.32 | +1.28% | 192,324,561 |
| 2026-03-19 | 6.29 | 6.32 | 6.22 | 6.24 | -1.73% | 119,673,440 |
| 2026-03-18 | 6.37 | 6.39 | 6.28 | 6.35 | -0.47% | 134,726,585 |
| 2026-03-17 | 6.40 | 6.45 | 6.37 | 6.38 | -0.47% | 128,517,421 |
| 2026-03-16 | 6.48 | 6.50 | 6.38 | 6.41 | -0.16% | 159,713,890 |
| 2026-03-13 | 6.45 | 6.52 | 6.40 | 6.42 | -0.47% | 172,313,636 |
| 2026-03-12 | 6.44 | 6.47 | 6.40 | 6.45 | +0.78% | 172,517,180 |
| 2026-03-11 | 6.28 | 6.42 | 6.25 | 6.40 | +1.75% | 206,589,197 |
| 2026-03-10 | 6.29 | 6.32 | 6.25 | 6.29 | +0.48% | 102,152,234 |
| 2026-03-09 | 6.26 | 6.32 | 6.24 | 6.26 | -0.79% | 153,589,965 |
| 2026-03-06 | 6.24 | 6.33 | 6.22 | 6.31 | +0.96% | 130,533,387 |
| 2026-03-05 | 6.17 | 6.30 | 6.16 | 6.25 | +1.63% | 189,524,652 |
| 2026-03-04 | 6.22 | 6.24 | 6.11 | 6.15 | -1.91% | 232,787,972 |
| 2026-03-03 | 6.30 | 6.36 | 6.25 | 6.27 | -0.32% | 235,061,328 |
| 2026-03-02 | 6.25 | 6.36 | 6.22 | 6.29 | +0.00% | 253,674,130 |
| 2026-02-27 | 6.33 | 6.36 | 6.28 | 6.29 | -0.94% | 207,390,186 |
| 2026-02-26 | 6.40 | 6.43 | 6.32 | 6.35 | -0.78% | 203,802,280 |
| 2026-02-25 | 6.49 | 6.57 | 6.38 | 6.40 | -1.08% | 320,754,996 |
| 2026-02-24 | 6.37 | 6.50 | 6.35 | 6.47 | +2.54% | 183,956,332 |
| 2026-02-13 | 6.38 | 6.39 | 6.30 | 6.31 | -1.41% | 121,555,642 |
| 2026-02-12 | 6.41 | 6.42 | 6.36 | 6.40 | +0.00% | 100,936,046 |
| 2026-02-11 | 6.41 | 6.42 | 6.37 | 6.40 | -0.16% | 74,655,249 |
| 2026-02-10 | 6.43 | 6.44 | 6.39 | 6.41 | -0.16% | 63,425,661 |
| 2026-02-09 | 6.41 | 6.47 | 6.40 | 6.42 | +0.78% | 105,183,288 |
| 2026-02-06 | 6.40 | 6.42 | 6.35 | 6.37 | -0.78% | 120,295,792 |
| 2026-02-05 | 6.47 | 6.49 | 6.41 | 6.42 | -0.93% | 139,834,043 |
| 2026-02-04 | 6.29 | 6.49 | 6.27 | 6.48 | +2.86% | 281,443,217 |
| 2026-02-03 | 6.29 | 6.32 | 6.23 | 6.30 | +0.96% | 165,293,570 |
| 2026-02-02 | 6.28 | 6.39 | 6.23 | 6.24 | -1.11% | 208,643,933 |
| 2026-01-30 | 6.36 | 6.40 | 6.25 | 6.31 | -0.79% | 220,466,120 |
| 2026-01-29 | 6.34 | 6.39 | 6.22 | 6.36 | +0.32% | 343,548,005 |
| 2026-01-28 | 6.44 | 6.52 | 6.31 | 6.34 | -1.55% | 563,648,155 |
| 2026-01-27 | 6.55 | 6.57 | 6.43 | 6.44 | -1.53% | 223,549,147 |
| 2026-01-26 | 6.60 | 6.69 | 6.52 | 6.54 | -0.91% | 476,500,143 |
| 2026-01-23 | 6.75 | 6.78 | 6.59 | 6.60 | -1.93% | 314,424,427 |
| 2026-01-22 | 6.83 | 6.93 | 6.72 | 6.73 | -1.46% | 235,891,903 |
| 2026-01-21 | 6.90 | 6.93 | 6.82 | 6.83 | -1.01% | 118,295,311 |
| 2026-01-20 | 6.82 | 6.91 | 6.80 | 6.90 | +1.47% | 128,190,169 |
| 2026-01-19 | 6.73 | 6.88 | 6.72 | 6.80 | +0.74% | 123,077,129 |
| 2026-01-16 | 6.88 | 7.02 | 6.73 | 6.75 | -1.89% | 221,340,778 |
| 2026-01-15 | 6.88 | 6.91 | 6.86 | 6.88 | -0.43% | 83,117,283 |
| 2026-01-14 | 7.04 | 7.06 | 6.90 | 6.91 | -1.99% | 169,895,628 |
| 2026-01-13 | 7.09 | 7.11 | 7.01 | 7.05 | -0.28% | 100,298,172 |
| 2026-01-12 | 7.03 | 7.09 | 7.00 | 7.07 | +0.57% | 102,800,843 |
| 2026-01-09 | 7.01 | 7.07 | 6.99 | 7.03 | +0.14% | 87,649,576 |
| 2026-01-08 | 6.99 | 7.04 | 6.95 | 7.02 | +0.14% | 63,919,738 |
| 2026-01-07 | 7.06 | 7.07 | 6.98 | 7.01 | -0.71% | 89,376,374 |
| 2026-01-06 | 6.94 | 7.11 | 6.92 | 7.06 | +2.02% | 128,298,877 |
| 2026-01-05 | 6.83 | 6.93 | 6.83 | 6.92 | +1.47% | 91,495,830 |
| 2025-12-31 | 6.85 | 6.87 | 6.81 | 6.82 | -0.44% | 56,150,593 |
| 2025-12-30 | 6.90 | 6.91 | 6.81 | 6.85 | -0.87% | 63,674,537 |
| 2025-12-29 | 6.90 | 6.98 | 6.88 | 6.91 | +0.14% | 78,018,551 |
| 2025-12-26 | 6.92 | 6.93 | 6.88 | 6.90 | -0.29% | 54,604,520 |
| 2025-12-25 | 6.93 | 6.93 | 6.90 | 6.92 | -0.14% | 44,938,506 |
| 2025-12-24 | 6.89 | 6.96 | 6.85 | 6.93 | +0.43% | 76,126,720 |
| 2025-12-23 | 6.86 | 6.91 | 6.84 | 6.90 | +0.73% | 72,583,274 |
| 2025-12-22 | 6.88 | 6.93 | 6.85 | 6.85 | -0.29% | 79,818,025 |
| 2025-12-19 | 6.86 | 6.91 | 6.86 | 6.87 | -0.29% | 79,221,483 |
| 2025-12-18 | 6.89 | 6.90 | 6.82 | 6.89 | +0.73% | 73,070,048 |
| 2025-12-17 | 6.78 | 6.88 | 6.73 | 6.84 | +1.03% | 90,405,976 |
| 2025-12-16 | 6.78 | 6.79 | 6.71 | 6.77 | -0.15% | 109,387,750 |
| 2025-12-15 | 7.07 | 7.07 | 6.75 | 6.78 | -4.37% | 273,144,700 |
| 2025-12-12 | 6.98 | 7.10 | 6.93 | 7.09 | +1.43% | 194,698,870 |
| 2025-12-11 | 7.00 | 7.06 | 6.95 | 6.99 | -0.29% | 104,249,549 |
| 2025-12-10 | 6.94 | 7.02 | 6.87 | 7.01 | +0.86% | 90,218,700 |
| 2025-12-09 | 7.06 | 7.07 | 6.93 | 6.95 | -1.56% | 96,414,879 |
| 2025-12-08 | 7.10 | 7.15 | 7.05 | 7.06 | -0.70% | 95,192,397 |
| 2025-12-05 | 7.02 | 7.11 | 7.00 | 7.11 | +1.14% | 96,161,093 |
| 2025-12-04 | 7.10 | 7.13 | 6.99 | 7.03 | -0.99% | 98,288,491 |
| 2025-12-03 | 7.11 | 7.15 | 7.08 | 7.10 | -0.14% | 67,182,996 |
| 2025-12-02 | 7.13 | 7.14 | 7.08 | 7.11 | -0.28% | 55,433,346 |
| 2025-12-01 | 7.20 | 7.23 | 7.09 | 7.13 | -1.93% | 134,668,174 |
| 2025-11-28 | 7.23 | 7.28 | 7.17 | 7.27 | +0.55% | 61,390,051 |
| 2025-11-27 | 7.26 | 7.26 | 7.20 | 7.23 | -0.55% | 66,607,632 |
| 2025-11-26 | 7.23 | 7.28 | 7.19 | 7.27 | +0.55% | 85,094,257 |
| 2025-11-25 | 7.27 | 7.28 | 7.22 | 7.23 | -0.28% | 94,545,872 |
| 2025-11-24 | 7.33 | 7.35 | 7.25 | 7.25 | -1.23% | 98,489,659 |
| 2025-11-21 | 7.41 | 7.42 | 7.27 | 7.34 | -1.48% | 105,360,043 |
| 2025-11-20 | 7.50 | 7.51 | 7.43 | 7.45 | -1.59% | 54,802,365 |
| 2025-11-19 | 7.57 | 7.59 | 7.53 | 7.57 | +0.26% | 54,713,000 |
| 2025-11-18 | 7.62 | 7.65 | 7.53 | 7.55 | -0.92% | 70,372,133 |
| 2025-11-17 | 7.74 | 7.75 | 7.60 | 7.62 | -1.55% | 84,938,323 |
| 2025-11-14 | 7.85 | 7.88 | 7.73 | 7.74 | -1.40% | 80,374,091 |
| 2025-11-13 | 7.93 | 7.97 | 7.80 | 7.85 | -0.88% | 82,887,063 |
| 2025-11-12 | 7.96 | 7.99 | 7.88 | 7.92 | -0.13% | 72,466,698 |
| 2025-11-11 | 7.95 | 7.97 | 7.87 | 7.93 | +0.00% | 67,406,319 |
| 2025-11-10 | 7.97 | 7.99 | 7.84 | 7.93 | -0.25% | 73,654,749 |
| 2025-11-07 | 7.89 | 7.99 | 7.88 | 7.95 | +0.51% | 91,592,006 |
| 2025-11-06 | 7.70 | 7.95 | 7.69 | 7.91 | +2.46% | 141,108,245 |
| 2025-11-05 | 7.62 | 7.73 | 7.57 | 7.72 | +1.18% | 100,239,201 |
| 2025-11-04 | 7.64 | 7.75 | 7.61 | 7.63 | -0.13% | 121,181,858 |
| 2025-11-03 | 7.67 | 7.71 | 7.60 | 7.64 | -0.39% | 134,691,082 |
| 2025-10-31 | 7.82 | 7.82 | 7.59 | 7.67 | -4.60% | 305,007,686 |
| 2025-10-30 | 8.04 | 8.23 | 8.02 | 8.04 | +0.00% | 130,596,433 |
| 2025-10-29 | 8.03 | 8.09 | 7.98 | 8.04 | +0.12% | 69,958,547 |
| 2025-10-28 | 8.00 | 8.09 | 7.93 | 8.03 | +0.37% | 104,935,829 |
| 2025-10-27 | 7.98 | 8.08 | 7.93 | 8.00 | +0.50% | 107,578,980 |
| 2025-10-24 | 8.01 | 8.06 | 7.93 | 7.96 | -0.25% | 94,183,997 |
| 2025-10-23 | 7.92 | 7.99 | 7.87 | 7.98 | +0.76% | 110,280,150 |
| 2025-10-22 | 7.90 | 7.99 | 7.87 | 7.92 | -0.13% | 93,265,054 |
| 2025-10-21 | 7.68 | 7.98 | 7.67 | 7.93 | +3.26% | 142,424,999 |
| 2025-10-20 | 7.77 | 7.80 | 7.62 | 7.68 | -0.39% | 82,886,022 |
| 2025-10-17 | 7.89 | 7.90 | 7.70 | 7.71 | -2.03% | 113,765,891 |
| 2025-10-16 | 7.82 | 7.99 | 7.78 | 7.87 | +0.51% | 143,771,794 |
| 2025-10-15 | 7.72 | 7.85 | 7.66 | 7.83 | +1.69% | 149,907,093 |
| 2025-10-14 | 7.66 | 7.75 | 7.62 | 7.70 | +0.65% | 133,940,876 |
| 2025-10-13 | 7.55 | 7.67 | 7.52 | 7.65 | -1.03% | 126,495,057 |
| 2025-10-10 | 7.72 | 7.81 | 7.68 | 7.73 | -0.77% | 118,855,018 |
| 2025-10-09 | 7.48 | 7.80 | 7.44 | 7.79 | +4.28% | 207,334,569 |
| 2025-09-30 | 7.45 | 7.69 | 7.44 | 7.47 | +1.77% | 175,861,188 |
| 2025-09-29 | 7.31 | 7.42 | 7.23 | 7.34 | +0.27% | 109,200,011 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.64%). Worst month: Jan (-7.67%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is CRRC Corp Ltd Class A's (601766.SHG) latest close?
6.38 on 2026-10-16, from the Closelook data lake's daily price record.
What is 601766.SHG's 52-week high and low?
8.23 high and 5.12 low over the trailing 52 weeks, as of 2026-10-16.
What is CRRC Corp Ltd Class A's strongest and weakest month historically?
Historically, 601766.SHG's strongest calendar month has been Jul (average +10.64%) and its weakest Jan (average -7.67%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.