China Recycling Ener (NQ: CREG )

8.790 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 9.160 9.300 8.720 8.790 53,411 -0.46(-4.97%)
Jun 14, 2021 9.220 9.600 9.180 9.250 29,830 +0.05(+0.54%)
Jun 11, 2021 9.250 9.430 9.080 9.200 43,114 +0.17(+1.88%)
Jun 10, 2021 9.830 9.830 9.030 9.030 87,440 -0.71(-7.29%)
Jun 09, 2021 10.36 10.50 9.620 9.740 60,228 -0.56(-5.44%)
Jun 08, 2021 10.01 10.62 9.820 10.30 119,322 +0.41(+4.15%)
Jun 07, 2021 9.890 10.09 9.710 9.890 39,815 +0.00(+0.00%)
Jun 04, 2021 9.960 10.10 9.650 9.890 43,480 +0.08(+0.82%)
Jun 03, 2021 10.54 10.54 9.600 9.810 104,255 -0.76(-7.19%)
Jun 02, 2021 9.760 10.62 9.760 10.57 209,297 +0.82(+8.41%)
Jun 01, 2021 9.460 9.864 9.050 9.750 91,849 +0.34(+3.61%)
May 28, 2021 9.530 9.660 9.300 9.410 30,044 -0.16(-1.67%)
May 27, 2021 9.670 10.25 9.330 9.570 151,954 -0.06(-0.62%)
May 26, 2021 9.100 9.650 8.860 9.630 185,279 +0.53(+5.82%)
May 25, 2021 8.240 9.190 8.180 9.100 192,459 +0.95(+11.66%)
May 24, 2021 8.480 8.480 8.130 8.150 39,506 -0.35(-4.12%)
May 21, 2021 8.460 8.500 8.290 8.500 24,711 +0.25(+3.03%)
May 20, 2021 8.190 8.440 8.000 8.250 45,899 +0.08(+0.98%)
May 19, 2021 8.074 8.350 7.842 8.170 47,807 -0.31(-3.66%)
May 18, 2021 8.710 8.970 8.400 8.480 79,582 -0.16(-1.85%)
May 17, 2021 8.480 8.820 7.800 8.640 247,913 +0.34(+4.10%)
May 14, 2021 8.030 8.500 7.600 8.300 99,122 +0.31(+3.88%)
May 13, 2021 7.660 8.190 7.550 7.990 97,636 +0.26(+3.36%)
May 12, 2021 7.890 8.149 7.530 7.730 38,382 -0.15(-1.90%)
May 11, 2021 7.500 8.268 7.500 7.880 114,335 -0.59(-6.97%)
May 10, 2021 9.500 9.502 8.360 8.470 69,053 -0.62(-6.82%)
May 07, 2021 8.990 9.900 8.530 9.090 495,055 +0.60(+7.07%)
May 06, 2021 8.650 8.699 8.220 8.490 47,405 -0.26(-2.97%)
May 05, 2021 9.080 9.130 8.590 8.750 62,493 -0.44(-4.79%)
May 04, 2021 9.000 9.190 8.690 9.190 119,151 +0.29(+3.26%)
May 03, 2021 9.340 9.340 8.800 8.900 71,265 -0.40(-4.30%)
Apr 30, 2021 9.120 9.870 8.880 9.300 310,100 +0.27(+2.99%)
Apr 29, 2021 9.120 9.610 8.240 9.030 197,730 +0.16(+1.80%)
Apr 28, 2021 8.890 9.190 8.760 8.870 73,273 -0.23(-2.53%)
Apr 27, 2021 9.700 9.730 8.550 9.100 275,523 -0.60(-6.19%)
Apr 26, 2021 9.540 9.700 8.900 9.700 274,969 +0.51(+5.55%)
Apr 23, 2021 8.250 9.480 7.972 9.190 557,500 +1.19(+14.87%)
Apr 22, 2021 7.800 8.840 7.490 8.000 266,931 +0.39(+5.12%)
Apr 21, 2021 7.290 7.610 7.160 7.610 38,057 +0.32(+4.39%)
Apr 20, 2021 7.530 7.580 6.830 7.290 108,174 -0.20(-2.67%)
Apr 19, 2021 7.280 7.730 6.750 7.490 314,018 +0.03(+0.40%)
Apr 16, 2021 7.440 8.370 6.920 7.460 651,500 +0.72(+10.68%)
Apr 15, 2021 7.630 7.900 6.660 6.740 128,483 -0.90(-11.78%)
Apr 14, 2021 7.180 8.240 7.030 7.640 167,615 +0.49(+6.85%)
Apr 13, 2021 7.420 7.438 6.810 7.150 119,105 -0.29(-3.90%)
Apr 12, 2021 7.790 7.790 7.220 7.440 116,248 -0.43(-5.46%)
Apr 09, 2021 7.600 7.870 7.311 7.870 70,100 +0.28(+3.69%)
Apr 08, 2021 7.550 7.880 7.140 7.590 76,930 +0.08(+1.07%)
Apr 07, 2021 7.860 7.900 7.330 7.510 90,419 -0.43(-5.42%)
Apr 06, 2021 7.790 8.190 7.700 7.940 87,522 +0.19(+2.45%)
Apr 05, 2021 8.110 8.420 7.740 7.750 70,847 -0.25(-3.12%)
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.