CRRC
中国中车 SH601766 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
6.19
+0.07
(+1.14%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.10
High
6.19
Low
6.09
Prev close
6.12
Amplitude
1.63%
Volume
99.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.06
MA10
6.03
MA20
6.09
MA60
5.95
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.10 | 6.19 | 6.09 | 6.19 | 99M |
| 2 | 2026-09-29 | 6.09 | 6.18 | 6.07 | 6.12 | 100M |
| 3 | 2026-09-28 | 5.97 | 6.13 | 5.96 | 6.12 | 193M |
| 4 | 2026-09-24 | 5.92 | 6.00 | 5.88 | 5.97 | 109M |
| 5 | 2026-09-23 | 5.98 | 6.01 | 5.91 | 5.92 | 99M |
| 6 | 2026-09-22 | 6.08 | 6.09 | 5.95 | 5.98 | 166M |
| 7 | 2026-09-21 | 6.00 | 6.10 | 5.98 | 6.08 | 91M |
| 8 | 2026-09-18 | 5.95 | 6.08 | 5.95 | 6.00 | 142M |
| 9 | 2026-09-17 | 5.95 | 6.01 | 5.92 | 5.95 | 85M |
| 10 | 2026-09-16 | 6.03 | 6.04 | 5.91 | 5.96 | 137M |
| 11 | 2026-09-15 | 6.11 | 6.13 | 6.01 | 6.03 | 87M |
| 12 | 2026-09-14 | 6.12 | 6.19 | 6.10 | 6.13 | 110M |
52W
Data range
5.00
39.7%
8.00
High/low over the last 250 trading days, and where the price sits.
← Stocks