China Longyuan Power Group Corporation Limited (SHE:001289)
China · Delayed Price · Currency is CNY 17.82
+1.02 (6.07%)
At close: Sep 5, 2025
SHE:001289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.77 | 17.92 | 16.65 | 17.82 | - | 6.07% | 15,473,301 |
| Sep 4, 2025 | 16.61 | 16.80 | 16.50 | 16.80 | - | 0.84% | 5,485,779 |
| Sep 3, 2025 | 17.05 | 17.17 | 16.61 | 16.66 | - | -1.54% | 6,646,466 |
| Sep 2, 2025 | 16.70 | 17.08 | 16.64 | 16.92 | - | 1.87% | 9,936,841 |
| Sep 1, 2025 | 16.68 | 16.83 | 16.54 | 16.61 | - | -0.36% | 5,786,317 |
| Aug 29, 2025 | 16.69 | 16.88 | 16.60 | 16.67 | - | -0.18% | 4,588,793 |
| Aug 28, 2025 | 16.65 | 16.78 | 16.37 | 16.70 | - | - | 5,428,850 |
| Aug 27, 2025 | 16.92 | 17.08 | 16.66 | 16.70 | - | -1.30% | 6,249,601 |
| Aug 26, 2025 | 17.08 | 17.15 | 16.85 | 16.92 | - | 0.06% | 5,486,791 |
| Aug 25, 2025 | 16.74 | 16.95 | 16.67 | 16.91 | - | 0.96% | 7,340,221 |
| Aug 22, 2025 | 16.72 | 16.76 | 16.53 | 16.75 | - | 0.48% | 4,781,137 |
| Aug 21, 2025 | 16.60 | 16.77 | 16.53 | 16.67 | - | 0.30% | 5,554,429 |
| Aug 20, 2025 | 16.56 | 16.64 | 16.30 | 16.62 | - | -0.12% | 6,542,950 |
| Aug 19, 2025 | 16.62 | 16.75 | 16.59 | 16.64 | - | -0.06% | 5,437,825 |
| Aug 18, 2025 | 16.70 | 16.86 | 16.55 | 16.65 | - | -0.18% | 6,051,939 |
| Aug 15, 2025 | 16.50 | 16.74 | 16.41 | 16.68 | - | -0.18% | 3,914,691 |
| Aug 14, 2025 | 16.96 | 16.96 | 16.66 | 16.71 | - | -0.95% | 3,623,890 |
| Aug 13, 2025 | 16.83 | 16.95 | 16.78 | 16.87 | - | -0.24% | 2,760,443 |
| Aug 12, 2025 | 17.02 | 17.12 | 16.87 | 16.91 | - | 0.24% | 3,215,882 |
| Aug 11, 2025 | 16.96 | 16.98 | 16.70 | 16.87 | - | 0.54% | 4,738,836 |
| Aug 8, 2025 | 16.61 | 16.86 | 16.60 | 16.78 | - | 1.45% | 4,636,939 |
| Aug 7, 2025 | 16.50 | 16.63 | 16.43 | 16.54 | - | 0.18% | 3,533,269 |
| Aug 6, 2025 | 16.50 | 16.57 | 16.40 | 16.51 | - | 0.06% | 2,667,381 |
| Aug 5, 2025 | 16.49 | 16.50 | 16.34 | 16.50 | - | 0.61% | 3,252,550 |
| Aug 4, 2025 | 16.30 | 16.41 | 16.21 | 16.40 | - | 0.18% | 3,774,807 |
| Aug 1, 2025 | 16.54 | 16.64 | 16.30 | 16.37 | - | -1.03% | 4,331,405 |
| Jul 31, 2025 | 17.17 | 17.17 | 16.50 | 16.54 | - | -3.73% | 7,362,255 |
| Jul 30, 2025 | 16.90 | 17.31 | 16.86 | 17.18 | - | 1.90% | 7,402,111 |
| Jul 29, 2025 | 16.93 | 16.98 | 16.79 | 16.86 | - | -0.41% | 2,327,872 |
| Jul 28, 2025 | 16.92 | 16.93 | 16.78 | 16.93 | - | -0.06% | 3,458,923 |
| Jul 25, 2025 | 17.12 | 17.15 | 16.92 | 16.94 | - | -1.05% | 4,703,304 |
| Jul 24, 2025 | 16.91 | 17.12 | 16.74 | 17.12 | - | 0.71% | 6,574,439 |
| Jul 23, 2025 | 17.06 | 17.24 | 16.89 | 17.00 | - | 0.12% | 8,171,197 |
| Jul 22, 2025 | 16.66 | 16.99 | 16.66 | 16.98 | - | 2.04% | 8,978,549 |
| Jul 21, 2025 | 16.38 | 16.66 | 16.38 | 16.64 | - | 1.71% | 6,379,462 |
| Jul 18, 2025 | 16.28 | 16.41 | 16.23 | 16.36 | - | 0.49% | 6,327,285 |
| Jul 17, 2025 | 16.34 | 16.39 | 16.17 | 16.28 | - | -0.37% | 3,756,510 |
| Jul 16, 2025 | 16.43 | 16.51 | 16.32 | 16.34 | - | -0.55% | 2,864,015 |
| Jul 15, 2025 | 16.68 | 16.73 | 16.33 | 16.43 | - | -1.44% | 3,456,998 |
| Jul 14, 2025 | 16.64 | 16.87 | 16.60 | 16.67 | - | 0.18% | 3,822,685 |
| Jul 11, 2025 | 16.70 | 16.75 | 16.55 | 16.64 | - | -0.36% | 3,759,732 |
| Jul 10, 2025 | 16.70 | 16.82 | 16.65 | 16.70 | - | 0.06% | 3,385,014 |
| Jul 9, 2025 | 16.81 | 17.00 | 16.66 | 16.69 | - | -0.71% | 4,426,303 |
| Jul 8, 2025 | 16.80 | 16.84 | 16.60 | 16.81 | - | 0.12% | 5,731,455 |
| Jul 7, 2025 | 16.85 | 16.95 | 16.63 | 16.79 | - | 0.60% | 6,389,736 |
| Jul 4, 2025 | 16.57 | 16.72 | 16.52 | 16.69 | - | 1.03% | 5,122,468 |
| Jul 3, 2025 | 16.52 | 16.58 | 16.40 | 16.52 | - | - | 2,936,641 |
| Jul 2, 2025 | 16.55 | 16.56 | 16.41 | 16.52 | - | 0.24% | 3,646,913 |
| Jul 1, 2025 | 16.15 | 16.66 | 16.15 | 16.48 | - | 1.85% | 7,257,241 |
| Jun 30, 2025 | 16.00 | 16.20 | 15.99 | 16.18 | - | 1.38% | 4,047,839 |