China Resources Power Holdings Company Limited (FRA:CRP0)
Germany · Delayed Price · Currency is EUR 32.00
0.00 (0.00%)
At close: Jul 22, 2026
FRA:CRP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 21, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Jul 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.03% | - |
| Jul 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jul 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jul 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jul 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Jul 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 1, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Jun 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -5.92% | - |
| Jun 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jun 24, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jun 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jun 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jun 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Jun 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Jun 15, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jun 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.65% | - |
| Jun 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.78 | -6.98% | - |
| Jun 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.09 | 1.78% | - |
| Jun 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.51 | -2.31% | - |
| Jun 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.28 | -1.14% | - |
| Jun 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.67 | -0.57% | - |
| Jun 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 33.86 | 1.15% | - |
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.48 | -3.87% | - |
| Jun 1, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 34.82 | 4.62% | 27 |
| May 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 33.28 | 4.22% | - |
| May 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.94 | -0.60% | - |
| May 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.13 | 0.60% | - |
| May 26, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.94 | - | - |
| May 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.94 | 0.61% | - |
| May 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.75 | 0.61% | - |
| May 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.55 | - | - |
| May 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.55 | -1.20% | - |
| May 19, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.94 | 1.84% | - |
| May 18, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.36 | - | - |
| May 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.36 | -0.61% | - |
| May 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.55 | -2.38% | - |