China Resources Power Holdings Company Limited (CRPJY)
OTCMKTS · Delayed Price · Currency is USD
35.69
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
CRPJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | - | 6.50% | 10 |
| Aug 6, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 5.00% | 501 |
| Mar 31, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 33.99 | -6.86% | 750 |
| Mar 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.49 | 7.19% | 100 |
| Jan 20, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 34.05 | -1.94% | 105 |
| Dec 15, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.72 | -2.56% | 134 |
| Dec 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 35.63 | 2.77% | 300 |
| Oct 23, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 34.67 | 5.64% | 108 |
| Oct 10, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 32.82 | -7.79% | 246 |
| Sep 8, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 35.59 | -0.86% | 101 |
| Aug 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.90 | 2.51% | 300 |
| Jul 8, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 35.02 | 1.69% | 247 |
| Jun 30, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 34.44 | -1.35% | 761 |
| Jun 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 34.91 | 10.98% | 238 |
| Apr 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 31.45 | 2.90% | 126 |
| Apr 8, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 30.57 | -1.18% | 103 |
| Mar 6, 2025 | 34.20 | 34.50 | 32.70 | 33.85 | 30.93 | 2.58% | 128,900 |
| Jan 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 30.16 | 5.94% | 157 |
| Jan 21, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 28.47 | -4.15% | 141 |
| Jan 16, 2025 | 31.74 | 33.03 | 31.74 | 32.50 | 29.70 | -5.39% | 1,483 |
| Jan 13, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 31.39 | -0.15% | 112 |
| Jan 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 31.44 | 1.62% | 124 |
| Dec 31, 2024 | 35.55 | 35.55 | 33.85 | 33.85 | 30.93 | -4.78% | 292 |
| Dec 30, 2024 | 34.52 | 35.55 | 34.52 | 35.55 | 32.49 | -3.27% | 322 |
| Dec 26, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 33.58 | - | 390 |
| Dec 24, 2024 | 38.45 | 38.45 | 36.75 | 36.75 | 33.58 | -2.00% | 203 |
| Dec 20, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 34.27 | -5.09% | 238 |
| Dec 19, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 36.11 | 4.33% | 674 |
| Dec 18, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 34.61 | 3.19% | 164 |
| Dec 16, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 33.54 | 4.34% | 171 |
| Dec 13, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 32.14 | -0.21% | 309 |
| Dec 9, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 32.21 | - | 220 |
| Dec 4, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 32.21 | 2.20% | 217 |
| Dec 2, 2024 | 34.99 | 34.99 | 34.49 | 34.49 | 31.52 | -1.51% | 266 |
| Nov 29, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 32.00 | -5.61% | 385 |
| Nov 27, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 33.90 | 3.03% | 229 |
| Nov 19, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 32.91 | 0.03% | 100 |
| Nov 7, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 32.90 | -0.03% | 201 |
| Nov 4, 2024 | 34.60 | 36.01 | 34.60 | 36.01 | 32.91 | -3.46% | 586 |
| Oct 25, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 34.09 | -6.98% | 102 |
| Oct 22, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 36.64 | -2.20% | 102 |
| Oct 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 37.47 | 3.80% | 266 |
| Sep 25, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 36.10 | -2.88% | 100 |
| Jul 12, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 37.17 | -6.15% | 216 |
| Jul 1, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 39.61 | -1.73% | 400 |
| Jun 24, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 40.30 | 30.97% | 200 |
| Apr 15, 2024 | 37.99 | 37.99 | 35.40 | 35.40 | 30.77 | -7.23% | 428 |
| Apr 11, 2024 | 36.60 | 38.16 | 36.60 | 38.16 | 33.17 | 13.91% | 765 |
| Mar 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 29.12 | 12.49% | 200 |