tiprankstipranks
China Resources Power Holdings Co Ltd (DE:CRP)
FRANKFURT:CRP
Germany Market
CRP
China Resources Power Holdings Co
RESEARCH TOOLSreports

China Resources Power Holdings Co (CRP) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
2.07
2.07
2.06
2.06
2.06
+0.64%
0
0.00
Sep 10, 2026
2.05
2.05
2.04
2.04
2.04
+0.25%
0
0.00
Sep 09, 2026
2.08
2.08
2.07
2.07
2.04
+0.49%
0
0.00
Sep 08, 2026
2.06
2.06
2.06
2.06
2.03
+1.60%
0
0.00
Sep 07, 2026
2.03
2.07
2.03
2.03
2.00
-0.10%
212
0.14
Sep 04, 2026
2.03
2.04
2.03
2.03
2.00
-0.30%
0
0.00
Sep 03, 2026
2.10
2.10
2.04
2.04
2.00
+0.70%
3,000
1.97
Sep 02, 2026
2.02
2.03
2.02
2.02
1.99
+0.15%
0
0.00
Sep 01, 2026
2.06
2.06
2.02
2.02
1.99
-1.05%
500
0.33
Aug 31, 2026
2.04
2.05
2.04
2.04
2.01
-1.52%
0
0.00
Aug 28, 2026
2.08
2.08
2.07
2.07
2.04
-1.07%
0
0.00
Aug 27, 2026
2.10
2.10
2.10
2.10
2.06
+3.21%
0
0.00
Aug 26, 2026
2.03
2.03
2.02
2.03
2.00
+1.47%
0
0.00
Aug 25, 2026
1.99
2.00
1.98
2.00
1.97
+1.60%
0
0.00
Aug 24, 2026
2.01
2.01
1.97
1.97
1.94
+0.05%
1,000
0.59
Aug 21, 2026
1.96
1.98
1.96
1.97
1.94
+1.31%
0
0.00
Aug 20, 2026
1.95
1.95
1.94
1.94
1.91
-1.14%
0
0.00
Aug 19, 2026
1.95
1.97
1.94
1.97
1.93
-2.18%
0
0.00
Aug 18, 2026
1.99
2.01
1.98
2.01
1.98
+0.82%
1,000
0.59
Aug 17, 2026
1.98
1.99
1.98
1.99
1.96
+0.56%
0
0.00
Aug 14, 2026
2.03
2.03
1.97
1.98
1.95
-0.66%
2,379
1.44
Aug 13, 2026
1.97
2.03
1.97
2.00
1.96
-0.51%
4,000
2.51
Aug 12, 2026
1.98
2.01
1.98
2.01
1.97
-1.25%
0
0.00
Aug 11, 2026
2.01
2.03
2.01
2.03
2.00
-0.94%
0
0.00
Aug 10, 2026
2.02
2.05
2.02
2.05
2.02
+1.46%
0
0.00
Aug 07, 2026
2.00
2.02
2.00
2.02
1.99
-1.10%
0
0.00
Aug 06, 2026
2.04
2.04
2.03
2.04
2.01
-2.43%
0
0.00
Aug 05, 2026
2.06
2.09
2.06
2.09
2.06
-0.68%
0
0.00
Aug 04, 2026
2.08
2.11
2.08
2.11
2.07
-1.24%
0
0.00
Aug 03, 2026
2.17
2.17
2.11
2.14
2.10
+0.33%
500
0.32
Jul 31, 2026
2.11
2.13
2.10
2.13
2.09
-2.11%
0
0.00
Jul 30, 2026
2.12
2.17
2.12
2.17
2.14
-0.28%
0
0.00
Jul 29, 2026
2.14
2.18
2.14
2.18
2.14
+2.00%
460
0.29
Jul 28, 2026
2.11
2.14
2.11
2.14
2.10
+0.72%
0
0.00
Jul 27, 2026
2.08
2.12
2.08
2.12
2.09
-1.23%
0
0.00
Jul 24, 2026
2.12
2.15
2.12
2.15
2.11
-1.86%
0
0.00
Jul 23, 2026
2.15
2.19
2.15
2.19
2.15
+1.85%
0
0.00
Jul 22, 2026
2.13
2.15
2.13
2.15
2.11
+0.19%
0
0.00
Jul 21, 2026
2.12
2.15
2.12
2.15
2.11
+0.72%
0
0.00
Jul 20, 2026
2.07
2.13
2.07
2.13
2.09
+5.49%
0
0.00
Jul 17, 2026
1.98
2.02
1.98
2.02
1.98
+1.95%
0
0.00
Jul 16, 2026
1.94
1.98
1.94
1.98
1.95
+0.36%
0
0.00
Jul 15, 2026
1.95
1.97
1.95
1.97
1.94
0.00%
0
0.00
Jul 14, 2026
1.96
1.97
1.96
1.97
1.94
+0.73%
0
0.00
Jul 13, 2026
1.91
1.96
1.91
1.96
1.93
+0.89%
0
0.00
Jul 10, 2026
1.92
1.94
1.91
1.94
1.91
+0.74%
0
0.00
Jul 09, 2026
1.90
1.93
1.90
1.93
1.89
-0.47%
0
0.00
Jul 08, 2026
1.91
1.94
1.91
1.94
1.90
-0.10%
0
0.00
Jul 07, 2026
1.87
1.94
1.87
1.94
1.91
+1.06%
2,902
1.48
Jul 06, 2026
1.90
1.95
1.90
1.92
1.89
-1.36%
25,000
15.78
Rows:
50