China Resources Power Holdings Company Limited (FRA:CRP)
Germany · Delayed Price · Currency is EUR 2.097
-0.021 (-0.99%)
At close: Mar 27, 2026
FRA:CRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -0.99% | - |
| Mar 26, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.24% | - |
| Mar 25, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.56% | - |
| Mar 24, 2026 | 2.06 | 2.07 | 2.04 | 2.07 | 2.07 | 1.72% | - |
| Mar 23, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | -3.37% | - |
| Mar 20, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 2.23% | - |
| Mar 19, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Mar 18, 2026 | 2.12 | 2.17 | 2.08 | 2.08 | 2.08 | -0.43% | 6,049 |
| Mar 17, 2026 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | -0.38% | - |
| Mar 16, 2026 | 2.09 | 2.11 | 2.09 | 2.10 | 2.10 | -1.69% | - |
| Mar 13, 2026 | 2.11 | 2.16 | 2.11 | 2.13 | 2.13 | -0.23% | 5,548 |
| Mar 12, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 1.47% | - |
| Mar 11, 2026 | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | 1.79% | - |
| Mar 10, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 0.49% | - |
| Mar 9, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 0.39% | - |
| Mar 6, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.54% | - |
| Mar 5, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 1.90% | - |
| Mar 4, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | -1.14% | - |
| Mar 3, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -3.20% | - |
| Mar 2, 2026 | 2.02 | 2.09 | 2.02 | 2.09 | 2.09 | 4.23% | 555 |
| Feb 27, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 2.19% | - |
| Feb 26, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 0.98% | - |
| Feb 25, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | -1.17% | - |
| Feb 24, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | -0.05% | - |
| Feb 23, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.61% | - |
| Feb 20, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | -2.00% | - |
| Feb 19, 2026 | 1.86 | 2.00 | 1.86 | 2.00 | 2.00 | 3.20% | 2,588 |
| Feb 18, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | - | - |
| Feb 17, 2026 | 1.86 | 1.97 | 1.86 | 1.94 | 1.94 | -0.92% | 999 |
| Feb 16, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.77% | - |
| Feb 13, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.93% | - |
| Feb 12, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 2.11% | 20 |
| Feb 11, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | - |
| Feb 10, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 0.58% | - |
| Feb 9, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | -0.89% | - |
| Feb 6, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | - | - |
| Feb 5, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 0.53% | - |
| Feb 4, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 1.39% | - |
| Feb 3, 2026 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.47% | - |
| Feb 2, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -4.11% | - |
| Jan 30, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -0.47% | - |
| Jan 29, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.98% | - |
| Jan 28, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.10% | - |
| Jan 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 600 |
| Jan 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.17% | - |
| Jan 22, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -0.30% | - |
| Jan 21, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | -0.05% | - |
| Jan 20, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.05% | 2,649 |
| Jan 19, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.46% | - |