$2.01 (0.500%)

Volume: 65.232k

Closed: May 26, 2023

Hollow Logo Score: 5.438
China Recycling Energy Corporation Stock
$2.01 (0.500%)

Volume: 65.232k

Closed: May 26, 2023

Score Hollow Logo 5.438
NASDAQ:CREG

China Recycling Energy Corporation Stock Price (Quote)

$2.01 ( 0.500% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $1.48 $2.15 Friday, 26th May 2023 CREG stock ended at $2.01. This is 0.5% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.53% from a day low at $1.99 to a day high of $2.10.
90 days $1.31 $2.15
52 weeks $1.31 $4.25

Historical China Recycling Energy Corporation prices

Date Open High Low Close Volume
2023-05-26 $2.02 $2.10 $1.99 $2.01 65 232
2023-05-25 $2.03 $2.10 $1.79 $2.00 173 574
2023-05-24 $1.82 $2.05 $1.79 $2.00 152 150
2023-05-23 $1.75 $1.82 $1.69 $1.80 27 822
2023-05-22 $1.66 $1.81 $1.62 $1.71 41 120
2023-05-19 $1.62 $1.70 $1.61 $1.70 22 179
2023-05-18 $1.59 $1.63 $1.56 $1.60 17 692
2023-05-17 $1.56 $1.58 $1.51 $1.55 18 535
2023-05-16 $1.62 $1.65 $1.51 $1.55 15 169
2023-05-15 $1.65 $1.66 $1.61 $1.65 4 832
2023-05-12 $1.69 $1.71 $1.54 $1.58 52 903
2023-05-11 $1.73 $1.73 $1.61 $1.65 12 589
2023-05-10 $1.70 $1.77 $1.65 $1.72 109 867
2023-05-09 $1.58 $1.70 $1.56 $1.68 34 053
2023-05-08 $1.61 $1.61 $1.54 $1.58 11 613
2023-05-05 $1.59 $1.64 $1.55 $1.64 18 818
2023-05-04 $1.62 $1.69 $1.53 $1.55 32 861
2023-05-03 $1.74 $1.76 $1.53 $1.58 67 705
2023-05-02 $1.83 $2.05 $1.71 $1.79 256 522
2023-05-01 $1.86 $2.15 $1.72 $1.93 353 960
2023-04-28 $1.57 $1.90 $1.57 $1.81 114 367
2023-04-27 $1.48 $1.55 $1.48 $1.53 6 517
2023-04-26 $1.60 $1.60 $1.50 $1.51 4 340
2023-04-25 $1.50 $1.57 $1.50 $1.53 7 070
2023-04-24 $1.54 $1.58 $1.50 $1.51 16 202
2023-04-21 $1.63 $1.63 $1.54 $1.56 3 995
2023-04-20 $1.60 $1.60 $1.55 $1.56 4 761
2023-04-19 $1.62 $1.62 $1.55 $1.56 2 233
2023-04-18 $1.54 $1.63 $1.54 $1.54 13 539
2023-04-17 $1.55 $1.59 $1.50 $1.54 12 339
2023-04-14 $1.59 $1.67 $1.49 $1.49 16 512
2023-04-13 $1.55 $1.60 $1.54 $1.54 8 733
2023-04-12 $1.56 $1.56 $1.53 $1.54 3 046
2023-04-11 $1.54 $1.62 $1.53 $1.53 10 717
2023-04-10 $1.47 $1.52 $1.47 $1.52 6 191
2023-04-06 $1.44 $1.50 $1.44 $1.46 1 871
2023-04-05 $1.49 $1.52 $1.43 $1.45 5 012
2023-04-04 $1.51 $1.51 $1.44 $1.48 23 896
2023-04-03 $1.54 $1.68 $1.53 $1.54 18 628
2023-03-31 $1.51 $1.57 $1.44 $1.53 11 478
2023-03-30 $1.61 $1.61 $1.52 $1.52 5 611
2023-03-29 $1.51 $1.60 $1.50 $1.53 26 334
2023-03-28 $1.48 $1.65 $1.46 $1.53 51 463
2023-03-27 $1.44 $1.48 $1.43 $1.46 3 745
2023-03-24 $1.48 $1.48 $1.47 $1.47 716
2023-03-23 $1.46 $1.51 $1.41 $1.43 15 554
2023-03-22 $1.43 $1.55 $1.41 $1.47 37 552
2023-03-21 $1.44 $1.49 $1.42 $1.49 6 404
2023-03-20 $1.40 $1.64 $1.35 $1.46 36 171
2023-03-17 $1.49 $1.53 $1.37 $1.43 21 837
Click to get the best stock tips daily for free!

About China Recycling Energy Corporation

Smart Powerr Corp. engages in the recycling energy business in China. The company designs, finances, constructs, installs, operates, and transfers waste energy recycling projects to mid- to large-size enterprises involved in high energy-consuming businesses. It provides waste pressure-to-energy solutions, including the Blast Furnace Top Gas Recovery Turbine Unit, a system that utilizes high pressure gas emitted from the blast furnace top to drive... CREG Profile

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