China Resources Power Holdings Company Limited (CRPJY)
OTCMKTS · Delayed Price · Currency is USD
38.01
+2.32 (6.50%)
Nov 6, 2026, 4:00 PM EST
CRPJY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.15 | 5.00% | 501 |
| Mar 31, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 33.48 | -6.86% | 750 |
| Mar 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 35.94 | 7.19% | 100 |
| Jan 20, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 33.53 | -1.94% | 105 |
| Dec 15, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 34.19 | -2.56% | 134 |
| Dec 2, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 35.09 | 2.77% | 300 |
| Oct 23, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 34.14 | 5.64% | 108 |
| Oct 10, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 32.32 | -7.79% | 246 |
| Sep 8, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 35.05 | -0.86% | 101 |
| Aug 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 35.35 | 2.51% | 300 |
| Jul 8, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 34.49 | 1.69% | 247 |
| Jun 30, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 33.91 | -1.35% | 761 |
| Jun 11, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 34.38 | 10.98% | 238 |
| Apr 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 30.98 | 2.90% | 126 |
| Apr 8, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 30.10 | -1.18% | 103 |
| Mar 6, 2025 | 34.20 | 34.50 | 32.70 | 33.85 | 30.46 | 2.58% | 128,900 |
| Jan 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 29.70 | 5.94% | 157 |
| Jan 21, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 28.03 | -4.15% | 141 |
| Jan 16, 2025 | 31.74 | 33.03 | 31.74 | 32.50 | 29.25 | -5.39% | 1,483 |
| Jan 13, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 30.91 | -0.15% | 112 |
| Jan 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 30.96 | 1.62% | 124 |
| Dec 31, 2024 | 35.55 | 35.55 | 33.85 | 33.85 | 30.46 | -4.78% | 292 |
| Dec 30, 2024 | 34.52 | 35.55 | 34.52 | 35.55 | 31.99 | -3.27% | 322 |
| Dec 26, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 33.07 | - | 390 |
| Dec 24, 2024 | 38.45 | 38.45 | 36.75 | 36.75 | 33.07 | -2.00% | 203 |
| Dec 20, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 33.75 | -5.09% | 238 |
| Dec 19, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 35.56 | 4.33% | 674 |
| Dec 18, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 34.08 | 3.19% | 164 |
| Dec 16, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 33.03 | 4.34% | 171 |
| Dec 13, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 31.66 | -0.21% | 309 |
| Dec 9, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 31.72 | - | 220 |
| Dec 4, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 31.72 | 2.20% | 217 |
| Dec 2, 2024 | 34.99 | 34.99 | 34.49 | 34.49 | 31.04 | -1.51% | 266 |
| Nov 29, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 31.52 | -5.61% | 385 |
| Nov 27, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 33.39 | 3.03% | 229 |
| Nov 19, 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 32.41 | 0.03% | 100 |
| Nov 7, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 32.40 | -0.03% | 201 |
| Nov 4, 2024 | 34.60 | 36.01 | 34.60 | 36.01 | 32.41 | -3.46% | 586 |
| Oct 25, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 33.57 | -6.98% | 102 |
| Oct 22, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 36.09 | -2.20% | 102 |
| Oct 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 36.90 | 3.80% | 266 |
| Sep 25, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 35.55 | -2.88% | 100 |
| Jul 12, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 36.60 | -6.15% | 216 |
| Jul 1, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 39.00 | -1.73% | 400 |
| Jun 24, 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 39.69 | 30.97% | 200 |
| Apr 15, 2024 | 37.99 | 37.99 | 35.40 | 35.40 | 30.30 | -7.23% | 428 |
| Apr 11, 2024 | 36.60 | 38.16 | 36.60 | 38.16 | 32.67 | 13.91% | 765 |
| Mar 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 28.68 | 12.49% | 200 |
| Feb 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 25.49 | -4.86% | 160 |