Singapore markets open in 7 hours 38 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,968.08 -953.01 (-1.65%) CMC Crypto 200
1,184.75 -23.94 (-1.98%)
CRRC Corporation Limited (601766.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 04 Jul 2024 | 7.75 | 7.82 | 7.68 | 7.69 | 7.69 | 119,863,268 |
| 03 Jul 2024 | 7.67 | 7.80 | 7.65 | 7.74 | 7.74 | 145,475,585 |
| 02 Jul 2024 | 7.60 | 7.75 | 7.57 | 7.67 | 7.67 | 165,908,138 |
| 01 Jul 2024 | 7.51 | 7.64 | 7.48 | 7.62 | 7.62 | 157,166,513 |
| 28 Jun 2024 | 7.17 | 7.60 | 7.15 | 7.51 | 7.51 | 258,115,642 |
| 27 Jun 2024 | 7.16 | 7.25 | 7.13 | 7.18 | 7.18 | 119,704,401 |
| 26 Jun 2024 | 7.10 | 7.22 | 7.07 | 7.20 | 7.20 | 90,363,531 |
| 25 Jun 2024 | 7.09 | 7.25 | 7.07 | 7.13 | 7.13 | 125,071,341 |
| 24 Jun 2024 | 7.17 | 7.20 | 7.00 | 7.09 | 7.09 | 134,204,833 |
| 21 Jun 2024 | 7.10 | 7.24 | 7.08 | 7.24 | 7.24 | 178,970,641 |
| 20 Jun 2024 | 7.09 | 7.17 | 7.07 | 7.11 | 7.11 | 86,832,872 |
| 19 Jun 2024 | 7.08 | 7.15 | 7.02 | 7.09 | 7.09 | 99,093,707 |
| 18 Jun 2024 | 6.80 | 7.07 | 6.78 | 7.07 | 7.07 | 178,771,091 |
| 17 Jun 2024 | 6.86 | 6.95 | 6.71 | 6.77 | 6.77 | 135,978,120 |
| 14 Jun 2024 | 6.99 | 7.04 | 6.90 | 6.91 | 6.91 | 101,883,460 |
| 13 Jun 2024 | 7.02 | 7.07 | 6.95 | 7.02 | 7.02 | 76,306,714 |
| 12 Jun 2024 | 6.90 | 7.04 | 6.81 | 7.03 | 7.03 | 104,648,437 |
| 11 Jun 2024 | 7.20 | 7.23 | 6.90 | 6.94 | 6.94 | 203,666,780 |
| 07 Jun 2024 | 7.11 | 7.24 | 7.05 | 7.20 | 7.20 | 173,934,077 |
| 06 Jun 2024 | 6.93 | 7.22 | 6.93 | 7.11 | 7.11 | 242,838,088 |
| 05 Jun 2024 | 7.11 | 7.11 | 6.90 | 6.90 | 6.90 | 145,351,921 |
| 04 Jun 2024 | 7.03 | 7.12 | 6.98 | 7.12 | 7.12 | 119,462,000 |
| 03 Jun 2024 | 6.97 | 7.14 | 6.97 | 7.03 | 7.03 | 149,124,863 |
| 31 May 2024 | 6.95 | 7.03 | 6.94 | 6.97 | 6.97 | 97,302,232 |
| 30 May 2024 | 6.95 | 7.06 | 6.92 | 6.97 | 6.97 | 87,097,460 |
| 29 May 2024 | 6.95 | 6.99 | 6.87 | 6.96 | 6.96 | 81,611,339 |
| 28 May 2024 | 7.06 | 7.09 | 6.97 | 6.97 | 6.97 | 90,850,311 |
| 27 May 2024 | 6.84 | 7.05 | 6.84 | 7.04 | 7.04 | 125,921,330 |
| 24 May 2024 | 6.84 | 6.93 | 6.81 | 6.84 | 6.84 | 88,549,183 |
| 23 May 2024 | 6.98 | 6.99 | 6.83 | 6.85 | 6.85 | 134,335,988 |
| 22 May 2024 | 7.05 | 7.08 | 6.99 | 7.00 | 7.00 | 104,621,804 |
| 21 May 2024 | 7.07 | 7.14 | 7.03 | 7.08 | 7.08 | 100,956,549 |
| 20 May 2024 | 7.10 | 7.10 | 6.96 | 7.08 | 7.08 | 154,757,202 |
| 17 May 2024 | 7.11 | 7.14 | 7.05 | 7.11 | 7.11 | 117,446,763 |
| 16 May 2024 | 7.19 | 7.22 | 7.09 | 7.11 | 7.11 | 144,755,063 |
| 15 May 2024 | 7.30 | 7.39 | 7.18 | 7.19 | 7.19 | 142,743,094 |
| 14 May 2024 | 7.43 | 7.55 | 7.28 | 7.34 | 7.34 | 223,442,307 |
| 13 May 2024 | 7.28 | 7.70 | 7.28 | 7.50 | 7.50 | 429,637,546 |
| 10 May 2024 | 7.12 | 7.21 | 7.05 | 7.17 | 7.17 | 182,024,049 |
| 09 May 2024 | 7.02 | 7.14 | 7.00 | 7.10 | 7.10 | 155,704,963 |
| 08 May 2024 | 7.04 | 7.07 | 6.93 | 7.07 | 7.07 | 116,945,645 |
| 07 May 2024 | 7.16 | 7.16 | 7.04 | 7.08 | 7.08 | 158,752,096 |
| 06 May 2024 | 7.08 | 7.16 | 7.03 | 7.15 | 7.15 | 233,656,127 |
| 30 Apr 2024 | 7.10 | 7.18 | 6.98 | 6.99 | 6.99 | 214,920,436 |
| 29 Apr 2024 | 7.21 | 7.25 | 7.06 | 7.09 | 7.09 | 287,382,880 |
| 26 Apr 2024 | 7.25 | 7.33 | 7.21 | 7.23 | 7.23 | 205,396,275 |
| 25 Apr 2024 | 7.24 | 7.32 | 7.16 | 7.27 | 7.27 | 160,212,063 |
| 24 Apr 2024 | 7.31 | 7.33 | 7.18 | 7.27 | 7.27 | 212,880,407 |
| 23 Apr 2024 | 7.40 | 7.44 | 7.18 | 7.28 | 7.28 | 248,605,230 |
| 22 Apr 2024 | 7.80 | 7.84 | 7.39 | 7.43 | 7.43 | 327,728,275 |
| 19 Apr 2024 | 7.70 | 7.96 | 7.66 | 7.80 | 7.80 | 314,944,005 |
| 18 Apr 2024 | 7.80 | 8.08 | 7.72 | 7.77 | 7.77 | 371,041,193 |
| 17 Apr 2024 | 7.50 | 7.92 | 7.37 | 7.88 | 7.88 | 487,039,645 |
| 16 Apr 2024 | 7.38 | 7.80 | 7.32 | 7.66 | 7.66 | 630,805,661 |
| 15 Apr 2024 | 6.89 | 7.46 | 6.89 | 7.46 | 7.46 | 495,444,953 |
| 12 Apr 2024 | 6.73 | 6.88 | 6.73 | 6.78 | 6.78 | 92,126,873 |
| 11 Apr 2024 | 6.62 | 6.84 | 6.59 | 6.77 | 6.77 | 68,073,836 |
| 10 Apr 2024 | 6.73 | 6.80 | 6.65 | 6.67 | 6.67 | 53,256,707 |
| 09 Apr 2024 | 6.88 | 6.90 | 6.73 | 6.74 | 6.74 | 75,051,076 |
| 08 Apr 2024 | 6.87 | 6.93 | 6.83 | 6.87 | 6.87 | 63,146,187 |
| 03 Apr 2024 | 6.93 | 6.95 | 6.82 | 6.90 | 6.90 | 78,678,847 |
| 02 Apr 2024 | 6.88 | 6.98 | 6.84 | 6.91 | 6.91 | 79,788,905 |
| 01 Apr 2024 | 6.84 | 6.90 | 6.79 | 6.87 | 6.87 | 93,658,255 |
| 29 Mar 2024 | 6.60 | 6.78 | 6.58 | 6.82 | 6.82 | 65,504,949 |
| 28 Mar 2024 | 6.53 | 6.64 | 6.49 | 6.62 | 6.62 | 78,831,264 |
| 27 Mar 2024 | 6.55 | 6.60 | 6.51 | 6.55 | 6.55 | 67,100,021 |
| 26 Mar 2024 | 6.47 | 6.59 | 6.44 | 6.55 | 6.55 | 86,449,358 |
| 25 Mar 2024 | 6.45 | 6.55 | 6.43 | 6.47 | 6.47 | 72,318,961 |
| 22 Mar 2024 | 6.48 | 6.51 | 6.37 | 6.47 | 6.47 | 78,102,448 |
| 21 Mar 2024 | 6.44 | 6.49 | 6.38 | 6.46 | 6.46 | 66,603,677 |
| 20 Mar 2024 | 6.42 | 6.47 | 6.36 | 6.44 | 6.44 | 76,465,067 |
| 19 Mar 2024 | 6.50 | 6.53 | 6.43 | 6.44 | 6.44 | 64,578,176 |
| 18 Mar 2024 | 6.50 | 6.61 | 6.46 | 6.49 | 6.49 | 115,983,618 |
| 15 Mar 2024 | 6.50 | 6.53 | 6.44 | 6.51 | 6.51 | 72,484,585 |
| 14 Mar 2024 | 6.50 | 6.62 | 6.47 | 6.50 | 6.50 | 87,559,474 |
| 13 Mar 2024 | 6.48 | 6.50 | 6.40 | 6.48 | 6.48 | 106,365,910 |
| 12 Mar 2024 | 6.79 | 6.81 | 6.49 | 6.52 | 6.52 | 217,634,322 |
| 11 Mar 2024 | 6.87 | 7.00 | 6.73 | 6.80 | 6.80 | 128,303,258 |
| 08 Mar 2024 | 6.88 | 6.89 | 6.78 | 6.88 | 6.88 | 82,216,902 |
| 07 Mar 2024 | 6.78 | 6.97 | 6.77 | 6.86 | 6.86 | 125,642,917 |
| 06 Mar 2024 | 6.81 | 6.87 | 6.74 | 6.78 | 6.78 | 109,690,978 |
| 05 Mar 2024 | 6.64 | 6.80 | 6.64 | 6.80 | 6.80 | 143,731,998 |
| 04 Mar 2024 | 6.56 | 6.73 | 6.56 | 6.65 | 6.65 | 123,834,139 |
| 01 Mar 2024 | 6.42 | 6.62 | 6.42 | 6.55 | 6.55 | 139,171,433 |
| 29 Feb 2024 | 6.18 | 6.38 | 6.16 | 6.38 | 6.38 | 98,873,634 |
| 28 Feb 2024 | 6.29 | 6.32 | 6.18 | 6.20 | 6.20 | 93,724,635 |
| 27 Feb 2024 | 6.25 | 6.31 | 6.22 | 6.29 | 6.29 | 79,916,088 |
| 26 Feb 2024 | 6.04 | 6.50 | 6.04 | 6.28 | 6.28 | 178,348,373 |
| 23 Feb 2024 | 6.05 | 6.09 | 6.02 | 6.04 | 6.04 | 55,592,254 |
| 22 Feb 2024 | 6.05 | 6.07 | 6.00 | 6.07 | 6.07 | 59,472,176 |
| 21 Feb 2024 | 5.97 | 6.10 | 5.94 | 6.05 | 6.05 | 83,939,319 |
| 20 Feb 2024 | 5.94 | 6.02 | 5.88 | 5.99 | 5.99 | 68,728,708 |
| 19 Feb 2024 | 5.90 | 5.95 | 5.82 | 5.95 | 5.95 | 114,089,228 |
| 08 Feb 2024 | 5.84 | 5.90 | 5.75 | 5.89 | 5.89 | 127,384,427 |
| 07 Feb 2024 | 5.88 | 5.90 | 5.73 | 5.86 | 5.86 | 151,783,868 |
| 06 Feb 2024 | 5.72 | 5.90 | 5.69 | 5.87 | 5.87 | 134,868,844 |
| 05 Feb 2024 | 5.67 | 5.78 | 5.62 | 5.72 | 5.72 | 153,183,399 |
| 02 Feb 2024 | 5.64 | 5.76 | 5.54 | 5.65 | 5.65 | 112,269,073 |
| 01 Feb 2024 | 5.67 | 5.73 | 5.61 | 5.63 | 5.63 | 104,880,034 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.