Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
China Recycling Energy Corporation Stock Price (Quote) NASDAQ:CREG
$8.08 ( 11.45% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.29 | $8.09 | Friday, 22nd Oct 2021 CREG stock ended at $8.08. This is 11.45% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 11.28% from a day low at $7.27 to a day high of $8.09. |
| 90 days | $5.29 | $9.17 | |
| 52 weeks | $2.88 | $14.39 |
Historical China Recycling Energy Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $7.35 | $8.09 | $7.27 | $8.08 | 371 676 |
| 2021-10-21 | $6.86 | $7.28 | $6.86 | $7.25 | 119 813 |
| 2021-10-20 | $6.24 | $6.95 | $6.14 | $6.88 | 192 631 |
| 2021-10-19 | $5.97 | $6.33 | $5.75 | $6.19 | 74 110 |
| 2021-10-18 | $5.97 | $6.18 | $5.88 | $5.97 | 68 058 |
| 2021-10-15 | $6.11 | $6.56 | $5.90 | $6.00 | 119 652 |
| 2021-10-14 | $6.18 | $6.18 | $6.01 | $6.02 | 19 806 |
| 2021-10-13 | $6.11 | $6.22 | $6.11 | $6.16 | 42 642 |
| 2021-10-12 | $6.07 | $6.20 | $6.07 | $6.20 | 23 676 |
| 2021-10-11 | $5.93 | $6.17 | $5.93 | $6.07 | 32 025 |
| 2021-10-08 | $5.82 | $6.09 | $5.78 | $5.97 | 68 886 |
| 2021-10-07 | $5.56 | $5.83 | $5.56 | $5.76 | 25 484 |
| 2021-10-06 | $5.64 | $5.80 | $5.45 | $5.59 | 17 268 |
| 2021-10-05 | $5.59 | $5.84 | $5.29 | $5.64 | 66 685 |
| 2021-10-04 | $5.80 | $6.05 | $5.54 | $5.57 | 138 338 |
| 2021-10-01 | $6.00 | $6.07 | $5.93 | $5.99 | 25 420 |
| 2021-09-30 | $6.06 | $6.42 | $5.92 | $6.03 | 62 321 |
| 2021-09-29 | $6.33 | $6.49 | $6.03 | $6.14 | 62 624 |
| 2021-09-28 | $6.00 | $6.65 | $5.90 | $6.23 | 266 886 |
| 2021-09-27 | $5.81 | $6.19 | $5.81 | $6.06 | 86 819 |
| 2021-09-24 | $5.90 | $5.98 | $5.75 | $5.77 | 26 859 |
| 2021-09-23 | $6.15 | $6.15 | $5.77 | $5.92 | 41 134 |
| 2021-09-22 | $6.20 | $6.40 | $5.89 | $6.09 | 46 948 |
| 2021-09-21 | $5.71 | $6.39 | $5.71 | $6.16 | 54 706 |
| 2021-09-20 | $6.00 | $6.10 | $5.58 | $5.71 | 64 998 |
| 2021-09-17 | $6.00 | $6.29 | $6.00 | $6.12 | 38 822 |
| 2021-09-16 | $6.13 | $6.28 | $6.00 | $6.11 | 40 788 |
| 2021-09-15 | $6.81 | $6.81 | $6.04 | $6.22 | 44 933 |
| 2021-09-14 | $6.69 | $7.08 | $6.20 | $6.34 | 66 749 |
| 2021-09-13 | $6.56 | $6.77 | $6.29 | $6.69 | 61 934 |
| 2021-09-10 | $6.73 | $6.93 | $6.43 | $6.56 | 44 680 |
| 2021-09-09 | $6.72 | $7.17 | $6.56 | $6.64 | 42 389 |
| 2021-09-08 | $6.98 | $7.46 | $6.74 | $6.85 | 39 911 |
| 2021-09-07 | $7.31 | $7.69 | $7.00 | $7.12 | 55 106 |
| 2021-09-03 | $7.41 | $7.74 | $7.14 | $7.20 | 42 033 |
| 2021-09-02 | $7.69 | $7.89 | $7.31 | $7.47 | 55 584 |
| 2021-09-01 | $8.91 | $8.91 | $7.57 | $7.68 | 148 514 |
| 2021-08-31 | $8.24 | $9.17 | $7.89 | $9.16 | 229 319 |
| 2021-08-30 | $7.05 | $8.68 | $6.97 | $8.45 | 370 367 |
| 2021-08-27 | $6.29 | $7.24 | $6.29 | $7.05 | 115 667 |
| 2021-08-26 | $6.51 | $6.55 | $6.15 | $6.35 | 41 184 |
| 2021-08-25 | $6.36 | $6.75 | $6.25 | $6.60 | 24 735 |
| 2021-08-24 | $6.06 | $6.49 | $5.96 | $6.36 | 41 899 |
| 2021-08-23 | $5.94 | $6.01 | $5.83 | $5.94 | 19 636 |
| 2021-08-20 | $6.00 | $6.20 | $5.83 | $5.90 | 44 894 |
| 2021-08-19 | $6.23 | $6.30 | $5.68 | $5.93 | 92 808 |
| 2021-08-18 | $6.88 | $6.99 | $6.40 | $6.40 | 169 138 |
| 2021-08-17 | $6.67 | $7.40 | $6.33 | $7.02 | 235 309 |
| 2021-08-16 | $7.05 | $7.14 | $6.39 | $6.60 | 127 543 |
| 2021-08-13 | $7.00 | $7.20 | $6.85 | $7.19 | 37 881 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
