NASDAQ:CREG
$2.12
(
5.47%
)
Friday, 27th Jan 2023
China Recycling Energy Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.90 | $2.83 | Friday, 27th Jan 2023 CREG stock ended at $2.12. This is 5.47% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 8.47% from a day low at $2.03 to a day high of $2.20. |
| 90 days | $1.90 | $3.15 | |
| 52 weeks | $1.90 | $7.90 |
Historical China Recycling Energy Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $2.08 | $2.20 | $2.03 | $2.12 | 90 183 |
| 2023-01-26 | $1.93 | $2.02 | $1.93 | $2.01 | 61 074 |
| 2023-01-25 | $2.01 | $2.01 | $1.93 | $1.96 | 69 832 |
| 2023-01-24 | $2.00 | $2.13 | $1.98 | $2.04 | 61 909 |
| 2023-01-23 | $1.93 | $2.00 | $1.90 | $1.95 | 46 628 |
| 2023-01-20 | $1.93 | $2.01 | $1.90 | $1.97 | 79 872 |
| 2023-01-19 | $2.01 | $2.28 | $1.90 | $1.91 | 67 403 |
| 2023-01-18 | $2.14 | $2.19 | $1.91 | $2.00 | 102 500 |
| 2023-01-17 | $2.16 | $2.22 | $2.11 | $2.12 | 54 312 |
| 2023-01-13 | $2.15 | $2.19 | $2.09 | $2.17 | 43 977 |
| 2023-01-12 | $2.19 | $2.22 | $2.08 | $2.17 | 34 811 |
| 2023-01-11 | $2.25 | $2.31 | $2.08 | $2.14 | 88 012 |
| 2023-01-10 | $2.42 | $2.42 | $2.20 | $2.22 | 67 500 |
| 2023-01-09 | $2.48 | $2.48 | $2.17 | $2.39 | 92 400 |
| 2023-01-06 | $2.58 | $2.58 | $2.21 | $2.41 | 56 400 |
| 2023-01-05 | $2.12 | $2.45 | $2.00 | $2.38 | 216 312 |
| 2023-01-04 | $2.65 | $2.75 | $2.03 | $2.13 | 112 148 |
| 2023-01-03 | $2.60 | $2.62 | $2.60 | $2.61 | 1 321 |
| 2022-12-30 | $2.66 | $2.66 | $2.57 | $2.60 | 6 325 |
| 2022-12-29 | $2.62 | $2.78 | $2.58 | $2.58 | 12 023 |
| 2022-12-28 | $2.64 | $2.83 | $2.64 | $2.70 | 21 346 |
| 2022-12-27 | $2.60 | $2.72 | $2.60 | $2.65 | 20 273 |
| 2022-12-23 | $2.60 | $2.65 | $2.60 | $2.62 | 5 943 |
| 2022-12-22 | $2.70 | $2.71 | $2.63 | $2.66 | 5 360 |
| 2022-12-21 | $2.69 | $2.72 | $2.67 | $2.69 | 8 100 |
| 2022-12-20 | $2.70 | $2.81 | $2.63 | $2.68 | 9 363 |
| 2022-12-19 | $2.72 | $2.82 | $2.70 | $2.72 | 3 804 |
| 2022-12-16 | $2.73 | $2.82 | $2.71 | $2.72 | 11 453 |
| 2022-12-15 | $2.82 | $2.83 | $2.73 | $2.73 | 4 351 |
| 2022-12-14 | $2.84 | $2.85 | $2.79 | $2.82 | 4 258 |
| 2022-12-13 | $2.86 | $2.92 | $2.71 | $2.72 | 24 082 |
| 2022-12-12 | $2.78 | $2.89 | $2.75 | $2.85 | 9 561 |
| 2022-12-09 | $2.76 | $2.80 | $2.71 | $2.73 | 5 634 |
| 2022-12-08 | $2.82 | $2.86 | $2.72 | $2.80 | 8 507 |
| 2022-12-07 | $2.89 | $2.89 | $2.82 | $2.88 | 904 |
| 2022-12-06 | $2.88 | $2.91 | $2.81 | $2.88 | 4 705 |
| 2022-12-05 | $2.91 | $2.95 | $2.84 | $2.85 | 3 192 |
| 2022-12-02 | $2.95 | $2.96 | $2.91 | $2.92 | 1 634 |
| 2022-12-01 | $2.93 | $3.03 | $2.92 | $3.00 | 4 466 |
| 2022-11-30 | $2.85 | $3.00 | $2.85 | $2.98 | 9 242 |
| 2022-11-29 | $2.84 | $2.96 | $2.84 | $2.84 | 2 498 |
| 2022-11-28 | $2.82 | $2.95 | $2.82 | $2.95 | 642 |
| 2022-11-25 | $2.84 | $2.96 | $2.84 | $2.91 | 769 |
| 2022-11-23 | $2.82 | $2.94 | $2.82 | $2.88 | 2 535 |
| 2022-11-22 | $2.84 | $2.94 | $2.83 | $2.83 | 1 746 |
| 2022-11-21 | $2.91 | $2.95 | $2.82 | $2.85 | 3 049 |
| 2022-11-18 | $2.91 | $3.05 | $2.81 | $2.83 | 37 426 |
| 2022-11-17 | $2.92 | $2.96 | $2.91 | $2.92 | 3 956 |
| 2022-11-16 | $2.97 | $2.97 | $2.93 | $2.93 | 1 083 |
| 2022-11-15 | $3.00 | $3.07 | $2.92 | $2.92 | 9 575 |
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.
