China Longyuan Power Group Corporation Limited (SHE:001289)
China · Delayed Price · Currency is CNY 15.28
+0.09 (0.59%)
At close: Jan 6, 2026
SHE:001289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 15.20 | 15.28 | 15.15 | 15.28 | 15.28 | 0.59% | 4,163,906 |
| Jan 5, 2026 | 15.08 | 15.26 | 15.04 | 15.19 | 15.19 | 1.00% | 4,230,673 |
| Dec 31, 2025 | 15.00 | 15.07 | 14.96 | 15.04 | 15.04 | 0.27% | 3,157,521 |
| Dec 30, 2025 | 15.05 | 15.08 | 14.96 | 15.00 | 15.00 | -0.40% | 3,095,938 |
| Dec 29, 2025 | 15.20 | 15.20 | 15.05 | 15.06 | 15.06 | -1.50% | 3,749,816 |
| Dec 26, 2025 | 15.34 | 15.37 | 15.11 | 15.29 | 15.19 | -0.13% | 3,623,871 |
| Dec 25, 2025 | 15.25 | 15.31 | 15.21 | 15.31 | 15.21 | 0.33% | 2,776,153 |
| Dec 24, 2025 | 15.24 | 15.26 | 15.16 | 15.26 | 15.16 | - | 3,080,746 |
| Dec 23, 2025 | 15.22 | 15.34 | 15.17 | 15.26 | 15.16 | 0.26% | 3,637,019 |
| Dec 22, 2025 | 15.18 | 15.24 | 15.14 | 15.22 | 15.12 | 0.40% | 3,290,768 |
| Dec 19, 2025 | 15.16 | 15.23 | 15.13 | 15.16 | 15.06 | 0.20% | 4,148,696 |
| Dec 18, 2025 | 15.08 | 15.18 | 15.01 | 15.13 | 15.03 | 0.20% | 3,106,288 |
| Dec 17, 2025 | 15.04 | 15.15 | 14.98 | 15.10 | 15.00 | 0.13% | 3,700,581 |
| Dec 16, 2025 | 15.22 | 15.25 | 14.97 | 15.08 | 14.98 | -0.98% | 5,350,997 |
| Dec 15, 2025 | 15.34 | 15.43 | 15.23 | 15.23 | 15.13 | -0.65% | 5,261,226 |
| Dec 12, 2025 | 15.45 | 15.50 | 15.25 | 15.33 | 15.23 | -0.78% | 9,758,453 |
| Dec 11, 2025 | 15.62 | 15.65 | 15.43 | 15.45 | 15.35 | -1.09% | 3,338,214 |
| Dec 10, 2025 | 15.45 | 15.62 | 15.37 | 15.62 | 15.52 | 1.03% | 3,398,363 |
| Dec 9, 2025 | 15.66 | 15.73 | 15.42 | 15.46 | 15.36 | -1.28% | 5,130,417 |
| Dec 8, 2025 | 15.75 | 15.77 | 15.60 | 15.66 | 15.56 | -0.38% | 4,256,443 |
| Dec 5, 2025 | 15.67 | 15.72 | 15.60 | 15.72 | 15.62 | 0.19% | 3,577,869 |
| Dec 4, 2025 | 15.70 | 15.71 | 15.54 | 15.69 | 15.59 | -0.25% | 3,614,463 |
| Dec 3, 2025 | 15.86 | 15.89 | 15.69 | 15.73 | 15.63 | -0.63% | 4,742,899 |
| Dec 2, 2025 | 15.92 | 15.93 | 15.81 | 15.83 | 15.73 | -0.57% | 3,906,161 |
| Dec 1, 2025 | 15.98 | 16.05 | 15.83 | 15.92 | 15.82 | -0.44% | 5,162,012 |
| Nov 28, 2025 | 16.10 | 16.12 | 15.83 | 15.99 | 15.89 | -0.44% | 4,210,112 |
| Nov 27, 2025 | 16.18 | 16.21 | 16.06 | 16.06 | 15.95 | -0.93% | 3,746,425 |
| Nov 26, 2025 | 16.22 | 16.28 | 16.15 | 16.21 | 16.10 | 0.25% | 3,816,112 |
| Nov 25, 2025 | 16.21 | 16.24 | 16.12 | 16.17 | 16.06 | - | 4,832,807 |
| Nov 24, 2025 | 16.57 | 16.66 | 16.12 | 16.17 | 16.06 | -2.00% | 7,046,343 |
| Nov 21, 2025 | 17.01 | 17.03 | 16.46 | 16.50 | 16.39 | -3.28% | 5,513,672 |
| Nov 20, 2025 | 17.13 | 17.23 | 17.05 | 17.06 | 16.95 | -0.41% | 2,905,284 |
| Nov 19, 2025 | 17.11 | 17.21 | 17.04 | 17.13 | 17.02 | -0.35% | 2,910,923 |
| Nov 18, 2025 | 17.22 | 17.35 | 17.10 | 17.19 | 17.08 | -0.12% | 2,812,924 |
| Nov 17, 2025 | 17.21 | 17.32 | 17.08 | 17.21 | 17.10 | -0.29% | 4,023,561 |
| Nov 14, 2025 | 17.33 | 17.55 | 17.26 | 17.26 | 17.15 | -1.09% | 3,543,069 |
| Nov 13, 2025 | 17.52 | 17.59 | 17.20 | 17.45 | 17.34 | -0.40% | 4,911,645 |
| Nov 12, 2025 | 17.77 | 17.77 | 17.50 | 17.52 | 17.41 | -1.30% | 4,033,722 |
| Nov 11, 2025 | 17.66 | 17.93 | 17.62 | 17.75 | 17.63 | 0.51% | 4,965,691 |
| Nov 10, 2025 | 17.80 | 17.80 | 17.53 | 17.66 | 17.54 | 0.74% | 4,556,587 |
| Nov 7, 2025 | 17.62 | 17.78 | 17.50 | 17.53 | 17.42 | -0.51% | 4,862,504 |
| Nov 6, 2025 | 17.49 | 17.83 | 17.49 | 17.62 | 17.50 | 1.61% | 7,692,820 |
| Nov 5, 2025 | 17.07 | 17.44 | 16.93 | 17.34 | 17.23 | 0.99% | 5,138,519 |
| Nov 4, 2025 | 16.98 | 17.20 | 16.92 | 17.17 | 17.06 | 1.24% | 5,558,711 |
| Nov 3, 2025 | 16.90 | 16.99 | 16.74 | 16.96 | 16.85 | 0.59% | 4,904,498 |
| Oct 31, 2025 | 17.22 | 17.33 | 16.82 | 16.86 | 16.75 | -2.49% | 7,712,402 |
| Oct 30, 2025 | 17.66 | 17.66 | 17.23 | 17.29 | 17.18 | -2.10% | 6,107,496 |
| Oct 29, 2025 | 17.39 | 17.66 | 17.22 | 17.66 | 17.54 | 1.73% | 4,641,291 |
| Oct 28, 2025 | 17.54 | 17.60 | 17.32 | 17.36 | 17.25 | -1.36% | 3,975,466 |
| Oct 27, 2025 | 17.40 | 17.76 | 17.22 | 17.60 | 17.48 | 1.44% | 5,807,387 |