China Longyuan Power Group Corporation Limited (SHE:001289)
China · Delayed Price · Currency is CNY 16.81
-0.05 (-0.30%)
Last updated: Nov 3, 2025, 9:51 AM CST
SHE:001289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 17.22 | 17.33 | 16.82 | 16.86 | 16.86 | -2.49% | 7,712,402 |
| Oct 30, 2025 | 17.66 | 17.66 | 17.23 | 17.29 | 17.29 | -2.10% | 6,107,496 |
| Oct 29, 2025 | 17.39 | 17.66 | 17.22 | 17.66 | 17.66 | 1.73% | 4,641,291 |
| Oct 28, 2025 | 17.54 | 17.60 | 17.32 | 17.36 | 17.36 | -1.36% | 3,975,466 |
| Oct 27, 2025 | 17.40 | 17.76 | 17.22 | 17.60 | 17.60 | 1.44% | 5,807,387 |
| Oct 24, 2025 | 17.50 | 17.59 | 17.18 | 17.35 | 17.35 | -0.91% | 4,734,972 |
| Oct 23, 2025 | 17.55 | 17.66 | 17.37 | 17.51 | 17.51 | -0.34% | 3,384,401 |
| Oct 22, 2025 | 17.83 | 17.86 | 17.51 | 17.57 | 17.57 | -1.07% | 3,539,705 |
| Oct 21, 2025 | 17.81 | 17.87 | 17.66 | 17.76 | 17.76 | -0.39% | 4,193,678 |
| Oct 20, 2025 | 17.88 | 18.10 | 17.52 | 17.83 | 17.83 | 0.34% | 5,414,026 |
| Oct 17, 2025 | 18.16 | 18.21 | 17.74 | 17.77 | 17.77 | -2.15% | 5,217,344 |
| Oct 16, 2025 | 18.24 | 18.35 | 18.02 | 18.16 | 18.16 | -0.06% | 5,668,511 |
| Oct 15, 2025 | 18.15 | 18.37 | 17.86 | 18.17 | 18.17 | 0.17% | 4,773,949 |
| Oct 14, 2025 | 18.30 | 18.35 | 18.08 | 18.14 | 18.14 | 0.06% | 7,902,545 |
| Oct 13, 2025 | 17.68 | 18.21 | 17.36 | 18.13 | 18.13 | 0.44% | 8,233,515 |
| Oct 10, 2025 | 18.15 | 18.37 | 17.95 | 18.05 | 18.05 | -0.61% | 7,881,852 |
| Oct 9, 2025 | 17.59 | 18.20 | 17.52 | 18.16 | 18.16 | 3.77% | 7,942,408 |
| Sep 30, 2025 | 17.62 | 17.62 | 17.33 | 17.50 | 17.50 | -0.74% | 5,545,026 |
| Sep 29, 2025 | 17.57 | 17.76 | 17.27 | 17.63 | 17.63 | 1.32% | 8,657,202 |
| Sep 26, 2025 | 16.87 | 17.72 | 16.86 | 17.40 | 17.40 | 3.26% | 10,875,786 |
| Sep 25, 2025 | 16.94 | 17.00 | 16.72 | 16.85 | 16.85 | -0.82% | 4,018,672 |
| Sep 24, 2025 | 16.78 | 17.07 | 16.73 | 16.99 | 16.99 | 0.71% | 5,061,392 |
| Sep 23, 2025 | 16.63 | 16.90 | 16.58 | 16.87 | 16.87 | 1.02% | 5,446,239 |
| Sep 22, 2025 | 16.77 | 16.78 | 16.58 | 16.70 | 16.70 | -0.60% | 4,807,427 |
| Sep 19, 2025 | 16.92 | 17.04 | 16.76 | 16.80 | 16.80 | -0.53% | 5,158,891 |
| Sep 18, 2025 | 16.99 | 17.08 | 16.80 | 16.89 | 16.89 | -0.59% | 5,433,530 |
| Sep 17, 2025 | 16.99 | 17.04 | 16.89 | 16.99 | 16.99 | - | 4,523,371 |
| Sep 16, 2025 | 17.30 | 17.41 | 16.88 | 16.99 | 16.99 | -1.85% | 6,366,856 |
| Sep 15, 2025 | 17.40 | 17.53 | 17.24 | 17.31 | 17.31 | -0.52% | 4,634,059 |
| Sep 12, 2025 | 17.65 | 17.71 | 17.36 | 17.40 | 17.40 | -1.19% | 4,758,030 |
| Sep 11, 2025 | 17.65 | 17.77 | 17.42 | 17.61 | 17.61 | -0.34% | 5,157,871 |
| Sep 10, 2025 | 17.87 | 17.92 | 17.55 | 17.67 | 17.67 | -1.12% | 6,247,014 |
| Sep 9, 2025 | 18.00 | 18.75 | 17.72 | 17.87 | 17.87 | -0.28% | 11,651,057 |
| Sep 8, 2025 | 17.81 | 18.09 | 17.68 | 17.92 | 17.92 | 0.56% | 10,026,133 |
| Sep 5, 2025 | 16.77 | 17.92 | 16.65 | 17.82 | 17.82 | 6.07% | 15,473,301 |
| Sep 4, 2025 | 16.61 | 16.80 | 16.50 | 16.80 | 16.80 | 0.84% | 5,485,779 |
| Sep 3, 2025 | 17.05 | 17.17 | 16.61 | 16.66 | 16.66 | -1.54% | 6,646,466 |
| Sep 2, 2025 | 16.70 | 17.08 | 16.64 | 16.92 | 16.92 | 1.87% | 9,936,841 |
| Sep 1, 2025 | 16.68 | 16.83 | 16.54 | 16.61 | 16.61 | -0.36% | 5,786,317 |
| Aug 29, 2025 | 16.69 | 16.88 | 16.60 | 16.67 | 16.67 | -0.18% | 4,588,793 |
| Aug 28, 2025 | 16.65 | 16.78 | 16.37 | 16.70 | 16.70 | - | 5,428,850 |
| Aug 27, 2025 | 16.92 | 17.08 | 16.66 | 16.70 | 16.70 | -1.30% | 6,249,601 |
| Aug 26, 2025 | 17.08 | 17.15 | 16.85 | 16.92 | 16.92 | 0.06% | 5,486,791 |
| Aug 25, 2025 | 16.74 | 16.95 | 16.67 | 16.91 | 16.91 | 0.96% | 7,340,221 |
| Aug 22, 2025 | 16.72 | 16.76 | 16.53 | 16.75 | 16.75 | 0.48% | 4,781,137 |
| Aug 21, 2025 | 16.60 | 16.77 | 16.53 | 16.67 | 16.67 | 0.30% | 5,554,429 |
| Aug 20, 2025 | 16.56 | 16.64 | 16.30 | 16.62 | 16.62 | -0.12% | 6,542,950 |
| Aug 19, 2025 | 16.62 | 16.75 | 16.59 | 16.64 | 16.64 | -0.06% | 5,437,825 |
| Aug 18, 2025 | 16.70 | 16.86 | 16.55 | 16.65 | 16.65 | -0.18% | 6,051,939 |
| Aug 15, 2025 | 16.50 | 16.74 | 16.41 | 16.68 | 16.68 | -0.18% | 3,914,691 |