CREG - China Recycling Energy Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 29, 20200.36430.37700.34120.35100.3510396,902
Jan 28, 20200.33000.43000.32000.36000.36001,655,700
Jan 27, 20200.33000.35000.30000.33000.3300561,800
Jan 24, 20200.35000.35000.31000.32000.3200562,500
Jan 23, 20200.34000.36000.33000.34000.3400272,500
Jan 22, 20200.34000.36000.34000.34000.3400264,600
Jan 21, 20200.36000.37000.32000.34000.3400544,700
Jan 17, 20200.37000.39000.35000.37000.3700315,300
Jan 16, 20200.37000.40000.37000.37000.3700464,400
Jan 15, 20200.38000.41000.37000.39000.3900753,100
Jan 14, 20200.43000.47000.38000.39000.39001,011,800
Jan 13, 20200.36000.44000.36000.42000.42001,304,400
Jan 10, 20200.39000.39000.33000.35000.35001,268,900
Jan 09, 20200.39000.42000.38000.38000.3800825,600
Jan 08, 20200.37000.45000.35000.41000.41001,823,600
Jan 07, 20200.35000.37000.33000.36000.3600265,200
Jan 06, 20200.34000.37000.33000.34000.3400358,100
Jan 03, 20200.33000.36000.33000.35000.3500844,100
Jan 02, 20200.29000.34000.29000.32000.32001,162,100
Dec 31, 20190.28000.31000.28000.28000.2800764,100
Dec 30, 20190.26000.29000.26000.28000.2800285,600
Dec 27, 20190.29000.29000.26000.27000.2700254,200
Dec 26, 20190.27000.29000.27000.27000.2700236,400
Dec 24, 20190.28000.28000.26000.27000.2700164,700
Dec 23, 20190.28000.29000.27000.28000.2800268,100
Dec 20, 20190.29000.30000.28000.28000.2800229,000
Dec 19, 20190.28000.30000.28000.29000.2900315,700
Dec 18, 20190.30000.30000.28000.28000.2800430,800
Dec 17, 20190.31000.31000.28000.30000.3000837,200
Dec 16, 20190.32000.32000.27000.29000.2900695,000
Dec 13, 20190.29000.36000.27000.30000.30003,824,900
Dec 12, 20190.24000.25000.22000.24000.2400316,600
Dec 11, 20190.25000.26000.23000.25000.2500297,100
Dec 10, 20190.26000.27000.24000.25000.2500347,600
Dec 09, 20190.24000.26000.24000.25000.2500279,200
Dec 06, 20190.26000.27000.24000.24000.2400389,200
Dec 05, 20190.24000.28000.23000.26000.26001,197,400
Dec 04, 20190.22000.25000.21000.23000.2300896,100
Dec 03, 20190.22000.22000.19000.21000.2100329,300
Dec 02, 20190.23000.23000.20000.22000.2200680,600
Nov 29, 20190.20000.21000.18000.20000.2000466,000
Nov 27, 20190.20000.21000.19000.19000.1900418,700
Nov 26, 20190.23000.23000.19000.20000.2000835,900
Nov 25, 20190.31000.31000.16000.21000.21002,680,100
Nov 22, 20190.32000.32000.30000.30000.300091,300
Nov 21, 20190.30000.32000.30000.31000.3100284,700
Nov 20, 20190.32000.32000.30000.30000.3000158,700
Nov 19, 20190.34000.34000.30000.31000.3100274,500
Nov 18, 20190.35000.35000.33000.33000.3300161,800
Nov 15, 20190.34000.36000.33000.33000.3300236,600
Nov 14, 20190.33000.34000.32000.32000.3200157,500
Nov 13, 20190.34000.34000.32000.33000.3300289,500
Nov 12, 20190.36000.36000.33000.34000.3400351,500
Nov 11, 20190.38000.38000.34000.35000.3500187,800
Nov 08, 20190.35000.37000.35000.36000.3600143,000
Nov 07, 20190.35000.42000.30000.35000.3500917,400
Nov 06, 20190.40000.40000.35000.35000.3500309,600
Nov 05, 20190.38000.43000.36000.39000.39001,111,900
Nov 04, 20190.37000.39000.34000.38000.3800252,000
Nov 01, 20190.35000.36000.34000.35000.3500132,600
Oct 31, 20190.35000.35000.33000.33000.3300157,400
Oct 30, 20190.35000.36000.33000.34000.3400116,300
Oct 29, 20190.38000.38000.34000.35000.3500206,000
Oct 28, 20190.39000.39000.36000.36000.3600146,100
Oct 25, 20190.37000.41000.36000.39000.3900139,400
Oct 24, 20190.39000.39000.35000.38000.3800101,300
Oct 23, 20190.38000.39000.36000.39000.390067,900
Oct 22, 20190.38000.39000.36000.38000.380066,200
Oct 21, 20190.37000.38000.36000.37000.370093,100
Oct 18, 20190.38000.38000.35000.36000.3600268,600
Oct 17, 20190.43000.44000.38000.39000.3900231,000
Oct 16, 20190.40000.44000.40000.41000.4100375,600
Oct 15, 20190.38000.50000.35000.45000.45001,866,000
Oct 14, 20190.42000.42000.33000.36000.3600881,900
Oct 11, 20190.31000.40000.31000.37000.3700668,700
Oct 10, 20190.33000.34000.32000.33000.3300120,300
Oct 09, 20190.35000.35000.31000.33000.330035,300
Oct 08, 20190.35000.35000.32000.34000.340021,600
Oct 07, 20190.34000.35000.31000.35000.3500120,500
Oct 04, 20190.33000.35000.32000.34000.340036,400
Oct 03, 20190.34000.34000.32000.32000.320029,200
Oct 02, 20190.33000.34000.31000.32000.320098,300
Oct 01, 20190.34000.38000.34000.34000.340080,400
Sep 30, 20190.40000.42000.34000.34000.3400136,800
Sep 27, 20190.39000.41000.38000.38000.3800115,900
Sep 26, 20190.42000.42000.39000.40000.400055,500
Sep 25, 20190.41000.42000.40000.41000.410022,300
Sep 24, 20190.42000.43000.40000.40000.400072,400
Sep 23, 20190.44000.45000.42000.43000.430073,900
Sep 20, 20190.43000.45000.41000.44000.4400221,300
Sep 19, 20190.47000.47000.43000.44000.440068,400
Sep 18, 20190.50000.50000.43000.45000.4500139,400
Sep 17, 20190.45000.48000.43000.45000.4500352,400
Sep 16, 20190.42000.44000.42000.43000.4300209,200
Sep 13, 20190.42000.44000.41000.42000.420089,900
Sep 12, 20190.43000.43000.41000.41000.410091,700
Sep 11, 20190.41000.42000.36000.41000.4100372,400
Sep 10, 20190.37000.56000.37000.42000.42002,138,900
Sep 09, 20190.39000.39000.37000.39000.3900127,600
Sep 06, 20190.39000.39000.37000.39000.390080,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...