$2.12 (5.47%)

Volume: 90.183k

Closed: Jan 27, 2023

Hollow Logo Score: -1.207
China Recycling Energy Corporation Stock
$2.12 (5.47%)

Volume: 90.183k

Closed: Jan 27, 2023

Score Hollow Logo -1.207
NASDAQ:CREG

China Recycling Energy Corporation Stock Price (Quote)

$2.12 ( 5.47% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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