NASDAQ:CREG
$2.01
(
0.500%
)
Friday, 26th May 2023
China Recycling Energy Corporation Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
