China Longyuan Power Group Corporation Limited (CLPXY)
OTCMKTS
· Delayed Price · Currency is USD
8.07
-0.30 (-3.53%)
May 14, 2025, 3:52 PM EDT
CLPXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -3.53% | 399 |
| May 13, 2025 | 8.30 | 8.37 | 8.30 | 8.37 | 8.37 | 2.95% | 1,398 |
| May 12, 2025 | 8.03 | 8.13 | 8.03 | 8.13 | 8.13 | 1.06% | 441 |
| May 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2.42% | 301 |
| May 8, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.13% | 1,357 |
| May 7, 2025 | 7.67 | 7.84 | 7.67 | 7.84 | 7.84 | -0.25% | 1,249 |
| May 6, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.77% | 316 |
| May 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 478 |
| May 2, 2025 | 7.70 | 7.95 | 7.55 | 7.75 | 7.75 | 0.78% | 1,419 |
| May 1, 2025 | 7.80 | 7.80 | 7.69 | 7.69 | 7.69 | 1.05% | 2,371 |
| Apr 30, 2025 | 7.87 | 7.87 | 7.61 | 7.61 | 7.61 | 0.79% | 1,854 |
| Apr 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -8.04% | 319 |
| Apr 28, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | 113 |
| Apr 25, 2025 | 8.25 | 8.25 | 8.21 | 8.21 | 8.21 | -0.36% | 912 |
| Apr 24, 2025 | 8.22 | 8.24 | 8.17 | 8.24 | 8.24 | 0.73% | 2,197 |
| 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 |