China Recycling Ener (NQ: CREG )

6.700 USD -0.590 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 7.160 7.160 6.560 6.700 41,498 -0.59(-8.09%)
Jan 20, 2022 6.680 7.350 6.498 7.290 115,746 +0.57(+8.48%)
Jan 19, 2022 6.660 6.740 6.300 6.720 65,461 +0.19(+2.91%)
Jan 18, 2022 6.860 6.860 6.420 6.530 62,666 -0.33(-4.81%)
Jan 14, 2022 6.860 0 +0.18(+2.69%)
Jan 13, 2022 7.230 7.280 6.580 6.680 172,307 -0.64(-8.74%)
Jan 12, 2022 7.010 7.725 6.900 7.320 238,926 +0.24(+3.39%)
Jan 11, 2022 6.920 7.190 6.631 7.080 143,070 +0.46(+6.95%)
Jan 10, 2022 6.330 7.265 6.180 6.620 213,169 +0.19(+2.95%)
Jan 07, 2022 6.000 6.480 5.910 6.430 122,297 +0.34(+5.58%)
Jan 06, 2022 5.760 6.240 5.540 6.090 82,848 +0.18(+3.05%)
Jan 05, 2022 5.890 6.100 5.388 5.910 112,670 +0.12(+2.07%)
Jan 04, 2022 5.570 5.830 5.250 5.790 88,312 +0.23(+4.14%)
Jan 03, 2022 5.490 5.570 5.150 5.560 19,372 +0.04(+0.72%)
Dec 31, 2021 5.300 5.780 5.080 5.520 108,682 +0.23(+4.35%)
Dec 30, 2021 4.970 5.370 4.920 5.290 65,481 +0.19(+3.73%)
Dec 29, 2021 4.950 5.190 4.700 5.100 54,831 +0.19(+3.87%)
Dec 28, 2021 4.570 4.930 4.362 4.910 68,389 +0.36(+7.91%)
Dec 27, 2021 4.750 4.780 4.540 4.550 28,517 -0.01(-0.22%)
Dec 23, 2021 4.330 4.590 4.180 4.560 53,954 +0.27(+6.29%)
Dec 22, 2021 4.090 4.290 4.060 4.290 45,203 +0.25(+6.19%)
Dec 21, 2021 3.900 4.154 3.900 4.040 25,624 +0.24(+6.32%)
Dec 20, 2021 3.990 3.990 3.690 3.800 53,731 -0.24(-5.94%)
Dec 17, 2021 4.010 4.240 3.950 4.040 14,402 -0.03(-0.74%)
Dec 16, 2021 4.060 4.210 4.020 4.070 8,061 +0.00(+0.00%)
Dec 15, 2021 3.870 4.144 3.860 4.070 25,115 +0.17(+4.36%)
Dec 14, 2021 4.070 4.423 3.900 3.900 21,352 -0.17(-4.18%)
Dec 13, 2021 4.390 4.420 3.890 4.070 129,830 -0.33(-7.50%)
Dec 10, 2021 4.980 5.000 4.300 4.400 196,264 -0.58(-11.65%)
Dec 09, 2021 4.950 5.240 4.930 4.980 42,346 -0.06(-1.19%)
Dec 08, 2021 5.370 5.370 4.940 5.040 106,290 -0.21(-4.00%)
Dec 07, 2021 5.319 5.500 5.250 5.250 38,637 -0.03(-0.57%)
Dec 06, 2021 5.430 5.630 5.210 5.280 30,070 -0.03(-0.57%)
Dec 03, 2021 5.870 5.870 5.310 5.310 58,909 -0.75(-12.38%)
Dec 02, 2021 5.450 6.200 5.330 6.060 36,053 +0.51(+9.19%)
Dec 01, 2021 5.870 5.970 5.500 5.550 68,696 -0.37(-6.25%)
Nov 30, 2021 5.860 5.980 5.850 5.920 62,076 -0.07(-1.17%)
Nov 29, 2021 5.770 5.990 5.330 5.990 146,439 +0.27(+4.72%)
Nov 26, 2021 5.950 5.950 5.570 5.720 20,258 -0.27(-4.51%)
Nov 24, 2021 5.880 6.120 5.800 5.990 107,069 +0.22(+3.81%)
Nov 23, 2021 5.640 5.980 5.530 5.770 58,753 +0.07(+1.23%)
Nov 22, 2021 5.780 5.980 5.640 5.700 21,911 -0.14(-2.40%)
Nov 19, 2021 5.890 5.990 5.785 5.840 46,647 +0.14(+2.46%)
Nov 18, 2021 5.900 5.860 5.670 5.700 34,291 -0.18(-3.06%)
Nov 17, 2021 5.950 5.963 5.800 5.880 24,429 -0.07(-1.18%)
Nov 16, 2021 5.900 6.000 5.800 5.950 30,937 +0.06(+1.02%)
Nov 15, 2021 5.970 6.050 5.770 5.890 39,888 -0.06(-1.01%)
Nov 12, 2021 6.100 6.173 5.800 5.950 82,522 -0.12(-1.98%)
Nov 11, 2021 6.030 6.260 5.910 6.070 90,036 -0.01(-0.16%)
Nov 10, 2021 6.000 6.080 61,477 -0.01(-0.16%)
Nov 09, 2021 6.050 6.190 6.010 6.090 30,335 -0.01(-0.16%)
Nov 08, 2021 6.010 6.380 6.010 6.100 156,058 +0.05(+0.83%)
Nov 05, 2021 6.130 6.400 6.000 6.050 143,720 -0.13(-2.10%)
Nov 04, 2021 6.290 6.400 6.100 6.180 21,662 -0.13(-2.06%)
Nov 03, 2021 6.420 6.590 6.010 6.310 51,471 -0.14(-2.17%)
Nov 02, 2021 6.580 6.590 6.350 6.450 22,209 -0.06(-0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.