FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

China Recycling Energy Corporation Stock Price (Quote) NASDAQ:CREG

$7.15 ( 0.14% ) Tuesday, 3rd Aug 2021

Range Low Price High Price Comment
30 days $6.63 $9.36 Tuesday, 3rd Aug 2021 CREG stock ended at $7.15. This is 0.14% more than the trading day before Monday, 2nd Aug 2021. During the day the stock fluctuated 8.52% from a day low at $6.81 to a day high of $7.39.
90 days $6.63 $10.62
52 weeks $2.16 $14.39

Historical China Recycling Energy Corporation prices

Date Open High Low Close Volume
2021-08-03 $7.11 $7.39 $6.81 $7.15 38 035
2021-08-02 $7.40 $7.65 $7.12 $7.14 31 436
2021-07-30 $7.40 $7.56 $7.35 $7.35 41 098
2021-07-29 $7.89 $8.00 $7.18 $7.43 46 366
2021-07-28 $7.09 $8.07 $7.09 $8.00 175 394
2021-07-27 $7.07 $7.29 $6.63 $7.07 130 798
2021-07-26 $7.56 $7.87 $7.12 $7.12 72 114
2021-07-23 $7.82 $7.91 $7.54 $7.64 66 448
2021-07-22 $8.59 $8.60 $7.51 $7.70 214 668
2021-07-21 $9.01 $9.18 $8.33 $8.59 236 570
2021-07-20 $8.49 $9.36 $8.25 $9.02 538 521
2021-07-19 $8.00 $8.70 $7.71 $8.58 223 014
2021-07-16 $7.72 $8.18 $7.46 $8.03 141 963
2021-07-15 $7.67 $7.84 $7.42 $7.61 49 844
2021-07-14 $8.22 $8.25 $7.63 $7.64 61 968
2021-07-13 $8.37 $8.82 $8.10 $8.24 47 595
2021-07-12 $8.31 $8.65 $8.24 $8.32 67 550
2021-07-09 $8.16 $9.01 $8.11 $8.48 107 491
2021-07-08 $8.20 $8.45 $7.96 $8.10 93 283
2021-07-07 $8.95 $9.00 $8.22 $8.44 76 055
2021-07-06 $8.91 $9.06 $8.76 $8.97 42 433
2021-07-02 $9.00 $9.10 $8.56 $9.00 45 354
2021-07-01 $9.17 $9.39 $8.81 $9.03 58 090
2021-06-30 $9.32 $9.40 $9.05 $9.16 49 856
2021-06-29 $9.84 $10.40 $9.19 $9.40 367 526
2021-06-28 $9.55 $9.91 $9.34 $9.91 193 707
2021-06-25 $9.25 $9.80 $9.05 $9.34 323 730
2021-06-24 $8.60 $9.35 $8.29 $9.27 210 156
2021-06-23 $8.21 $8.75 $8.21 $8.52 123 115
2021-06-22 $8.38 $8.55 $8.15 $8.29 39 654
2021-06-21 $8.60 $8.60 $8.18 $8.39 28 551
2021-06-18 $8.80 $8.87 $8.14 $8.58 80 179
2021-06-17 $9.21 $9.45 $8.70 $8.86 76 134
2021-06-16 $8.70 $9.20 $8.61 $9.15 124 797
2021-06-15 $9.16 $9.30 $8.72 $8.79 53 311
2021-06-14 $9.22 $9.60 $9.18 $9.25 29 830
2021-06-11 $9.25 $9.43 $9.08 $9.20 43 114
2021-06-10 $9.83 $9.83 $9.03 $9.03 87 140
2021-06-09 $10.36 $10.50 $9.62 $9.74 60 192
2021-06-08 $10.01 $10.62 $9.82 $10.30 119 321
2021-06-07 $9.89 $10.09 $9.71 $9.89 39 810
2021-06-04 $9.96 $10.10 $9.65 $9.89 42 941
2021-06-03 $10.54 $10.54 $9.60 $9.81 104 203
2021-06-02 $9.76 $10.62 $9.76 $10.57 209 110
2021-06-01 $9.46 $9.86 $9.05 $9.75 91 849
2021-05-28 $9.53 $9.66 $9.30 $9.41 30 041
2021-05-27 $9.67 $10.25 $9.33 $9.57 151 754
2021-05-26 $9.10 $9.65 $8.86 $9.63 184 954
2021-05-25 $8.24 $9.19 $8.18 $9.10 189 439
2021-05-24 $8.48 $8.48 $8.13 $8.15 39 391

About China Recycling Energy Corporation

China Recycling Energy Corporation engages in the recycling energy business in China. It designs, finances, constructs, operates, and transfers waste energy recycling projects to mid- to large-size enterprises involved in high energy-consuming businesses. The company offers waste pressure to energy systems, including the blast furnace top gas recovery turbine unit, a system that utilizes high pressure gas emitted from the blast furnace top to dri... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT