China Longyuan Power Group Corporation Limited (CLPXY)
OTCMKTS
· Delayed Price · Currency is USD
8.22
+0.04 (0.43%)
Apr 24, 2025, 11:51 AM EDT
CLPXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 5.28% | 1,126 |
| Apr 22, 2025 | 8.00 | 8.08 | 7.76 | 7.77 | 7.77 | 1.50% | 2,742 |
| Apr 21, 2025 | 7.80 | 7.80 | 7.66 | 7.66 | 7.66 | 1.93% | 2,546 |
| Apr 17, 2025 | 7.82 | 7.82 | 7.51 | 7.51 | 7.51 | -4.11% | 1,035 |
| Apr 16, 2025 | 7.92 | 7.92 | 7.83 | 7.83 | 7.83 | -2.22% | 1,562 |
| Apr 15, 2025 | 7.99 | 8.01 | 7.99 | 8.01 | 8.01 | -0.87% | 542 |
| Apr 14, 2025 | 8.06 | 8.09 | 8.06 | 8.08 | 8.08 | 6.39% | 2,082 |
| Apr 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.95% | 588 |
| Apr 10, 2025 | 7.70 | 7.70 | 7.42 | 7.45 | 7.45 | 1.64% | 2,687 |
| Apr 9, 2025 | 7.45 | 7.79 | 7.33 | 7.33 | 7.33 | -0.61% | 3,809 |
| Apr 8, 2025 | 7.37 | 7.60 | 7.21 | 7.38 | 7.38 | -2.96% | 2,177 |
| Apr 7, 2025 | 7.54 | 8.09 | 7.54 | 7.60 | 7.60 | -0.86% | 12,383 |
| Apr 4, 2025 | 8.00 | 8.20 | 7.64 | 7.67 | 7.67 | -6.23% | 4,999 |
| Apr 3, 2025 | 8.24 | 8.39 | 8.16 | 8.18 | 8.18 | 1.49% | 9,422 |
| Apr 2, 2025 | 8.07 | 8.17 | 8.02 | 8.06 | 8.06 | -0.68% | 1,695 |
| Apr 1, 2025 | 8.02 | 8.11 | 8.02 | 8.11 | 8.11 | 3.97% | 583 |
| Mar 31, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 189 |
| Mar 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 105 |
| Mar 27, 2025 | 7.80 | 7.80 | 7.34 | 7.80 | 7.80 | -0.51% | 6,471 |
| Mar 26, 2025 | 7.82 | 7.84 | 7.76 | 7.84 | 7.84 | -0.63% | 1,339 |
| Mar 25, 2025 | 7.88 | 7.94 | 7.84 | 7.89 | 7.89 | 2.87% | 5,697 |
| Mar 24, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | 177 |
| Mar 21, 2025 | 7.67 | 7.76 | 7.67 | 7.67 | 7.67 | -5.07% | 1,082 |
| Mar 20, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | 13 |
| Mar 19, 2025 | 7.87 | 8.08 | 7.87 | 8.08 | 8.08 | 3.18% | 2,405 |
| Mar 18, 2025 | 7.99 | 7.99 | 7.82 | 7.83 | 7.83 | -2.36% | 8,017 |
| Mar 17, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 2.82% | 342 |
| Mar 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% | 1,448 |
| Mar 13, 2025 | 7.71 | 7.71 | 7.56 | 7.71 | 7.71 | 0.52% | 2,467 |
| Mar 12, 2025 | 7.60 | 7.68 | 7.55 | 7.67 | 7.67 | 0.74% | 5,903 |
| Mar 11, 2025 | 7.70 | 7.74 | 7.56 | 7.61 | 7.61 | 0.58% | 5,312 |
| Mar 10, 2025 | 7.60 | 7.60 | 7.53 | 7.57 | 7.57 | -0.13% | 1,494 |
| Mar 7, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.45% | 400 |
| Mar 6, 2025 | 7.71 | 7.77 | 7.71 | 7.77 | 7.77 | -0.26% | 419 |
| Mar 5, 2025 | 7.76 | 7.79 | 7.76 | 7.79 | 7.79 | 0.39% | 1,107 |
| Mar 4, 2025 | 7.72 | 7.76 | 7.60 | 7.76 | 7.76 | 2.11% | 2,163 |
| Mar 3, 2025 | 7.82 | 7.83 | 7.60 | 7.60 | 7.60 | 0.05% | 2,442 |
| Feb 28, 2025 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -0.96% | 1,064 |
| Feb 27, 2025 | 7.67 | 7.81 | 7.67 | 7.67 | 7.67 | -1.92% | 792 |
| Feb 26, 2025 | 8.03 | 8.03 | 7.82 | 7.82 | 7.82 | 0.70% | 8,108 |
| Feb 25, 2025 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | -2.86% | 1,744 |
| Feb 24, 2025 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 3.21% | 1,320 |
| Feb 21, 2025 | 7.69 | 7.83 | 7.69 | 7.75 | 7.75 | -1.70% | 2,306 |
| Feb 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.62% | 1,739 |
| Feb 19, 2025 | 8.10 | 8.10 | 8.01 | 8.01 | 8.01 | 0.74% | 1,776 |
| Feb 18, 2025 | 8.02 | 8.02 | 7.95 | 7.95 | 7.95 | 3.26% | 779 |
| Feb 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 84 |
| Feb 13, 2025 | 7.70 | 7.79 | 7.64 | 7.70 | 7.70 | 0.06% | 2,739 |
| Feb 12, 2025 | 7.67 | 7.70 | 7.61 | 7.70 | 7.70 | 0.72% | 706 |
| Feb 11, 2025 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | 0.26% | 934 |