YanTai LongYuan Power Technology Co., Ltd. (SHE:300105)
China · Delayed Price · Currency is CNY 7.85
-0.05 (-0.63%)
Aug 14, 2025, 9:45 AM CST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.93 | 7.96 | 7.88 | 7.90 | 7.90 | -0.13% | 10,979,496 |
| Aug 12, 2025 | 7.90 | 7.94 | 7.83 | 7.91 | 7.91 | -0.13% | 10,587,600 |
| Aug 11, 2025 | 7.90 | 7.94 | 7.83 | 7.92 | 7.92 | 0.25% | 13,342,000 |
| Aug 8, 2025 | 7.78 | 7.94 | 7.74 | 7.90 | 7.90 | 2.07% | 17,679,093 |
| Aug 7, 2025 | 7.84 | 7.88 | 7.70 | 7.74 | 7.74 | -1.02% | 11,395,773 |
| Aug 6, 2025 | 7.80 | 7.84 | 7.75 | 7.82 | 7.82 | 0.39% | 12,078,400 |
| Aug 5, 2025 | 7.74 | 7.83 | 7.68 | 7.79 | 7.79 | 1.04% | 14,742,416 |
| Aug 4, 2025 | 7.53 | 7.75 | 7.53 | 7.71 | 7.71 | 2.25% | 17,645,300 |
| Aug 1, 2025 | 7.41 | 7.55 | 7.41 | 7.54 | 7.54 | 1.62% | 10,265,300 |
| Jul 31, 2025 | 7.55 | 7.58 | 7.40 | 7.42 | 7.42 | -1.59% | 9,697,800 |
| Jul 30, 2025 | 7.58 | 7.61 | 7.46 | 7.54 | 7.54 | -0.79% | 9,971,600 |
| Jul 29, 2025 | 7.65 | 7.67 | 7.48 | 7.60 | 7.60 | -0.65% | 12,095,000 |
| Jul 28, 2025 | 7.62 | 7.67 | 7.57 | 7.65 | 7.65 | 0.66% | 9,835,000 |
| Jul 25, 2025 | 7.65 | 7.66 | 7.54 | 7.60 | 7.60 | -0.65% | 12,017,700 |
| Jul 24, 2025 | 7.67 | 7.69 | 7.62 | 7.65 | 7.65 | - | 11,735,300 |
| Jul 23, 2025 | 7.72 | 7.77 | 7.62 | 7.65 | 7.65 | -1.29% | 15,052,500 |
| Jul 22, 2025 | 7.74 | 7.76 | 7.61 | 7.75 | 7.75 | 0.13% | 13,531,853 |
| Jul 21, 2025 | 7.63 | 7.75 | 7.61 | 7.74 | 7.74 | 1.44% | 18,047,500 |
| Jul 18, 2025 | 7.62 | 7.64 | 7.54 | 7.63 | 7.63 | 0.53% | 13,488,900 |
| Jul 17, 2025 | 7.59 | 7.61 | 7.53 | 7.59 | 7.59 | 0.13% | 12,395,800 |
| Jul 16, 2025 | 7.75 | 7.75 | 7.55 | 7.58 | 7.58 | -1.43% | 16,991,505 |
| Jul 15, 2025 | 7.87 | 7.89 | 7.63 | 7.69 | 7.69 | -2.29% | 19,586,501 |
| Jul 14, 2025 | 7.85 | 7.99 | 7.81 | 7.87 | 7.87 | 0.51% | 20,879,449 |
| Jul 11, 2025 | 7.90 | 7.92 | 7.69 | 7.83 | 7.83 | -3.45% | 35,295,829 |
| Jul 10, 2025 | 8.22 | 8.40 | 8.08 | 8.11 | 8.11 | -1.46% | 27,172,000 |
| Jul 9, 2025 | 8.00 | 8.53 | 7.95 | 8.23 | 8.23 | 2.75% | 39,109,601 |
| Jul 8, 2025 | 7.94 | 8.03 | 7.78 | 8.01 | 8.01 | 0.50% | 21,334,400 |
| Jul 7, 2025 | 7.88 | 7.97 | 7.76 | 7.97 | 7.97 | 1.66% | 20,871,800 |
| Jul 4, 2025 | 7.77 | 8.02 | 7.73 | 7.84 | 7.84 | 0.26% | 22,425,273 |
| Jul 3, 2025 | 7.74 | 7.92 | 7.69 | 7.82 | 7.82 | 1.16% | 16,092,701 |
| Jul 2, 2025 | 7.64 | 7.78 | 7.61 | 7.73 | 7.73 | 0.78% | 13,284,600 |
| Jul 1, 2025 | 7.73 | 7.77 | 7.61 | 7.67 | 7.67 | -0.52% | 12,422,050 |
| Jun 30, 2025 | 7.64 | 7.74 | 7.61 | 7.71 | 7.71 | 2.12% | 12,118,982 |
| Jun 27, 2025 | 7.49 | 7.68 | 7.49 | 7.55 | 7.55 | 0.80% | 12,744,882 |
| Jun 26, 2025 | 7.54 | 7.58 | 7.42 | 7.49 | 7.49 | -0.93% | 10,083,462 |
| Jun 25, 2025 | 7.50 | 7.56 | 7.44 | 7.56 | 7.56 | 0.80% | 12,342,780 |
| Jun 24, 2025 | 7.45 | 7.52 | 7.38 | 7.50 | 7.50 | 1.35% | 13,704,600 |
| Jun 23, 2025 | 7.16 | 7.44 | 7.11 | 7.40 | 7.40 | 2.78% | 10,994,937 |
| Jun 20, 2025 | 7.31 | 7.48 | 7.20 | 7.20 | 7.20 | -0.69% | 11,733,000 |
| Jun 19, 2025 | 7.52 | 7.58 | 7.21 | 7.25 | 7.25 | -3.72% | 15,229,700 |
| Jun 18, 2025 | 7.36 | 7.57 | 7.31 | 7.53 | 7.53 | 1.76% | 14,003,600 |
| Jun 17, 2025 | 7.39 | 7.42 | 7.33 | 7.40 | 7.40 | 0.27% | 6,116,500 |
| Jun 16, 2025 | 7.32 | 7.41 | 7.27 | 7.38 | 7.38 | 0.82% | 5,867,135 |
| Jun 13, 2025 | 7.36 | 7.46 | 7.30 | 7.32 | 7.32 | -1.21% | 8,501,502 |
| Jun 12, 2025 | 7.40 | 7.43 | 7.32 | 7.41 | 7.41 | 0.14% | 7,592,704 |
| Jun 11, 2025 | 7.40 | 7.49 | 7.36 | 7.40 | 7.40 | -0.27% | 8,739,402 |
| Jun 10, 2025 | 7.47 | 7.50 | 7.32 | 7.42 | 7.42 | -0.67% | 11,052,200 |
| Jun 9, 2025 | 7.42 | 7.51 | 7.40 | 7.47 | 7.47 | 0.27% | 10,761,003 |
| Jun 6, 2025 | 7.42 | 7.46 | 7.33 | 7.45 | 7.45 | 0.54% | 12,713,100 |
| Jun 5, 2025 | 7.61 | 7.68 | 7.38 | 7.41 | 7.41 | -1.85% | 23,194,400 |