China Longyuan Power

001289
🏛️ china →
17.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.45 19.95 19.42 19.81 3.4M
2023-12-28 19.33 19.65 19.24 19.59 3.0M
2023-12-27 19.80 19.80 19.05 19.40 3.6M
2023-12-26 19.68 20.07 19.64 19.87 2.8M
2023-12-25 19.32 20.24 19.14 19.91 3.5M
2023-12-22 19.22 19.45 19.04 19.41 2.4M
2023-12-21 19.00 19.65 18.70 19.34 2.9M
2023-12-20 18.93 19.32 18.87 18.94 2.3M
2023-12-19 19.25 19.25 18.70 18.86 2.1M
2023-12-18 19.20 19.42 19.00 19.37 2.0M
2023-12-15 19.53 19.65 19.23 19.37 2.0M
2023-12-14 19.72 19.73 19.38 19.55 2.2M
2023-12-13 19.41 19.65 19.41 19.65 1.5M
2023-12-12 19.48 19.65 19.37 19.47 1.2M
2023-12-11 19.29 19.58 18.98 19.54 2.1M
2023-12-08 19.05 19.49 19.02 19.35 2.1M
2023-12-07 19.20 19.36 19.08 19.13 1.0M
2023-12-06 19.09 19.36 18.95 19.25 1.3M
2023-12-05 19.42 19.55 19.15 19.15 1.2M
2023-12-04 19.40 19.63 19.38 19.49 1.5M
2023-12-01 19.46 19.58 19.33 19.49 0.9M
2023-11-30 19.41 19.52 19.31 19.44 0.9M
2023-11-29 19.56 19.56 19.28 19.39 0.8M
2023-11-28 19.58 19.68 19.39 19.50 0.9M
2023-11-27 19.54 19.63 19.19 19.58 1.9M
2023-11-24 19.65 19.67 19.46 19.65 1.5M
2023-11-23 19.53 19.75 19.45 19.68 1.9M
2023-11-22 19.73 19.89 19.42 19.60 2.1M
2023-11-21 19.76 19.94 19.76 19.82 1.5M
2023-11-20 19.84 19.99 19.76 19.81 1.8M
2023-11-17 19.85 20.06 19.71 19.87 1.3M
2023-11-16 20.15 20.29 19.90 19.90 1.9M
2023-11-15 20.08 20.40 19.94 20.20 2.9M
2023-11-14 19.82 20.32 19.82 20.05 3.2M
2023-11-13 20.20 20.32 19.77 19.91 2.6M
2023-11-10 19.66 20.29 19.47 20.18 4.2M
2023-11-09 19.91 20.18 19.80 19.80 3.8M
2023-11-08 20.52 20.52 19.93 20.03 5.4M
2023-11-07 20.31 20.59 19.82 20.53 5.1M
2023-11-06 20.02 20.28 19.79 20.20 3.5M
2023-11-03 20.26 20.70 19.96 20.05 3.3M
2023-11-02 20.25 20.35 20.06 20.18 1.8M
2023-11-01 20.45 20.49 20.10 20.26 2.1M
2023-10-31 20.52 20.68 20.36 20.41 3.0M
2023-10-30 20.13 20.54 19.95 20.51 3.5M
2023-10-27 19.92 20.38 19.85 20.22 2.7M
2023-10-26 19.84 20.32 19.70 20.24 2.5M
2023-10-25 20.00 20.28 19.77 19.95 2.0M
2023-10-24 19.89 20.05 19.40 20.00 2.7M
2023-10-23 19.97 20.21 19.61 19.71 1.9M
2023-10-20 19.93 20.29 19.77 19.96 2.5M
2023-10-19 20.26 20.26 19.93 20.00 2.3M
2023-10-18 20.58 20.66 20.25 20.26 2.6M
2023-10-17 20.34 20.68 20.27 20.60 2.9M
2023-10-16 20.15 20.40 20.02 20.34 3.0M
2023-10-13 20.18 20.28 19.95 20.28 2.7M
2023-10-12 19.78 20.15 19.55 20.07 3.0M
2023-10-11 19.66 19.70 19.45 19.48 2.2M
2023-10-10 20.08 20.08 19.55 19.62 2.6M
2023-10-09 19.80 20.03 19.59 19.94 4.5M
2023-09-28 19.51 19.95 19.35 19.90 2.9M
2023-09-27 19.37 19.55 19.30 19.44 1.9M
2023-09-26 19.02 19.38 18.97 19.31 1.8M
2023-09-25 19.13 19.27 19.00 19.06 1.7M
2023-09-22 18.57 19.17 18.57 19.14 1.9M
2023-09-21 18.97 19.10 18.66 18.75 2.8M
2023-09-20 18.88 19.02 18.78 18.92 1.1M
2023-09-19 18.96 19.05 18.83 18.99 1.2M
2023-09-18 18.96 19.17 18.91 19.03 1.4M
2023-09-15 19.40 19.40 19.03 19.10 1.4M
2023-09-14 19.25 19.50 19.18 19.38 1.5M
2023-09-13 19.23 19.53 19.17 19.28 1.7M
2023-09-12 19.39 19.65 19.31 19.33 1.4M
2023-09-11 19.61 19.87 19.39 19.46 2.2M
2023-09-08 19.26 19.80 19.17 19.49 2.3M
2023-09-07 19.54 19.69 19.34 19.44 2.6M
2023-09-06 19.63 19.66 19.37 19.46 1.5M
2023-09-05 19.83 19.93 19.49 19.60 1.4M
2023-09-04 20.07 20.08 19.60 19.69 2.4M
2023-09-01 19.82 19.98 19.69 19.93 2.1M
2023-08-31 19.78 20.00 19.53 19.70 2.0M
2023-08-30 19.59 20.15 19.50 19.66 2.8M
2023-08-29 19.00 19.49 18.93 19.44 2.0M
2023-08-28 19.51 19.90 18.86 19.00 3.1M
2023-08-25 18.42 18.92 18.30 18.72 1.9M
2023-08-24 19.04 19.14 18.56 18.60 2.0M
2023-08-23 19.04 19.16 18.87 19.04 1.5M
2023-08-22 19.18 19.36 18.72 19.08 2.0M
2023-08-21 19.33 19.53 19.08 19.15 1.7M
2023-08-18 19.67 19.74 19.27 19.27 1.4M
2023-08-17 19.28 19.81 18.95 19.67 2.4M
2023-08-16 19.69 19.76 19.20 19.24 1.6M
2023-08-15 19.82 20.03 19.59 19.72 1.3M
2023-08-14 19.22 19.89 19.14 19.82 2.5M
2023-08-11 19.77 19.86 19.49 19.50 1.6M
2023-08-10 19.62 19.79 19.51 19.76 1.2M
2023-08-09 19.82 19.88 19.54 19.64 2.1M
2023-08-08 20.16 20.30 19.77 19.85 2.1M
2023-08-07 20.22 20.24 19.90 20.16 1.5M
2023-08-04 20.44 20.67 20.15 20.20 2.3M
2023-08-03 20.18 20.32 20.05 20.20 1.5M
2023-08-02 20.20 20.23 19.93 20.15 1.8M
2023-08-01 20.16 20.46 20.08 20.22 2.8M
2023-07-31 20.01 20.22 19.99 20.14 2.7M
2023-07-28 19.81 20.08 19.55 20.01 3.4M
2023-07-27 20.38 20.69 19.88 19.92 3.4M
2023-07-26 20.63 20.71 20.38 20.41 1.7M
2023-07-25 20.45 20.68 20.30 20.63 2.9M
2023-07-24 20.40 20.48 20.12 20.47 1.8M
2023-07-21 20.22 20.39 20.02 20.39 2.0M
2023-07-20 20.50 20.50 20.06 20.26 2.1M
2023-07-19 20.36 20.46 20.14 20.44 2.3M
2023-07-18 20.71 20.71 20.05 20.33 3.4M
2023-07-17 20.80 20.89 20.45 20.72 2.8M
2023-07-14 20.70 20.93 20.39 20.82 3.6M
2023-07-13 20.48 20.80 20.20 20.78 3.8M
2023-07-12 20.38 20.58 20.10 20.48 4.0M
2023-07-11 20.84 20.84 20.11 20.38 6.2M
2023-07-10 21.16 21.65 20.81 20.86 5.8M
2023-07-07 20.82 21.18 20.65 21.16 5.1M
2023-07-06 20.93 21.19 20.75 20.82 3.8M
2023-07-05 21.28 21.66 20.88 21.02 8.0M
2023-07-04 21.56 21.56 20.88 21.23 7.0M
2023-07-03 22.49 22.49 21.51 21.60 9.4M
2023-06-30 22.00 22.60 21.80 22.50 8.0M
2023-06-29 21.98 22.47 21.35 22.21 9.5M
2023-06-28 21.59 22.49 21.43 22.20 11.0M
2023-06-27 22.02 22.03 21.10 21.63 9.1M
2023-06-26 20.45 22.50 20.35 22.11 15.2M
2023-06-21 20.47 21.12 20.31 20.69 6.0M
2023-06-20 20.48 20.59 20.07 20.47 4.5M
2023-06-19 20.88 21.00 20.31 20.33 5.3M
2023-06-16 20.78 21.10 20.58 20.88 5.9M
2023-06-15 20.46 20.89 19.98 20.89 7.1M
2023-06-14 20.76 20.83 20.28 20.45 3.9M
2023-06-13 20.77 20.84 20.28 20.66 4.3M
2023-06-12 21.22 21.22 20.60 20.82 6.1M
2023-06-09 20.60 21.47 20.35 21.32 11.3M
2023-06-08 20.10 20.72 20.08 20.59 6.9M
2023-06-07 20.00 20.31 19.81 20.27 7.7M
2023-06-06 21.00 21.21 19.85 20.23 12.2M
2023-06-05 20.69 21.35 20.37 21.25 11.3M
2023-06-02 21.01 21.25 20.61 20.76 12.3M
2023-06-01 20.66 21.40 20.15 21.00 16.7M
2023-05-31 20.50 20.80 20.30 20.79 12.1M
2023-05-30 20.18 21.19 19.90 20.64 18.5M
2023-05-29 19.57 20.64 19.32 20.47 20.1M
2023-05-26 20.07 20.30 19.32 19.38 14.4M
2023-05-25 19.79 20.40 19.52 20.26 20.8M
2023-05-24 19.78 20.90 19.78 20.01 23.5M
2023-05-23 20.40 20.40 19.71 19.90 27.7M
2023-05-22 18.09 19.93 18.03 19.93 14.5M
2023-05-19 18.30 18.43 18.12 18.12 3.9M
2023-05-18 18.94 18.94 18.38 18.42 5.7M
2023-05-17 18.90 18.97 18.50 18.80 4.8M
2023-05-16 18.60 18.88 18.43 18.71 6.5M
2023-05-15 19.19 19.30 18.46 18.78 11.5M
2023-05-12 18.71 19.60 18.56 19.19 12.1M
2023-05-11 18.41 19.00 18.36 18.62 4.4M
2023-05-10 18.41 18.66 18.34 18.41 4.5M
2023-05-09 18.65 19.06 18.28 18.31 6.8M
2023-05-08 18.31 18.74 18.21 18.65 5.2M
2023-05-05 18.19 18.59 18.10 18.32 4.9M
2023-05-04 17.83 18.47 17.79 18.19 4.9M
2023-04-28 17.88 18.10 17.73 18.03 3.1M
2023-04-27 17.86 18.18 17.76 17.96 3.9M
2023-04-26 17.35 18.05 17.20 17.78 4.6M
2023-04-25 17.45 17.62 17.08 17.32 2.6M
2023-04-24 17.68 17.85 17.31 17.45 3.5M
2023-04-21 17.80 18.15 17.68 17.75 3.2M
2023-04-20 18.20 18.20 17.61 17.80 4.1M
2023-04-19 18.07 18.30 17.86 18.16 3.2M
2023-04-18 18.22 18.29 17.90 17.95 4.0M
2023-04-17 18.20 18.39 18.11 18.19 3.6M
2023-04-14 17.48 18.50 17.42 18.24 9.9M
2023-04-13 17.63 17.76 17.46 17.46 3.4M
2023-04-12 17.55 17.74 17.33 17.49 3.5M
2023-04-11 17.72 17.74 17.41 17.60 3.1M
2023-04-10 17.19 18.05 17.15 17.71 7.3M
2023-04-07 17.07 17.22 17.07 17.19 1.8M
2023-04-06 17.16 17.16 17.02 17.06 1.9M
2023-04-04 17.34 17.35 17.00 17.18 4.5M
2023-04-03 17.47 17.47 17.22 17.30 3.9M
2023-03-31 17.55 17.59 17.36 17.43 2.2M
2023-03-30 17.30 17.62 17.22 17.51 3.4M
2023-03-29 17.38 17.46 17.27 17.32 2.6M
2023-03-28 17.60 17.68 17.32 17.38 3.1M
2023-03-27 18.29 18.29 17.52 17.64 6.4M
2023-03-24 18.07 18.53 18.07 18.28 3.8M
2023-03-23 18.05 18.13 18.00 18.06 2.0M
2023-03-22 18.02 18.23 18.00 18.18 2.0M
2023-03-21 18.22 18.31 17.88 18.06 2.5M
2023-03-20 18.31 18.55 18.14 18.14 3.4M
2023-03-17 18.06 18.53 17.91 18.33 3.6M
2023-03-16 18.14 18.31 17.80 17.93 2.8M
2023-03-15 18.04 18.28 17.85 18.15 2.6M
2023-03-14 17.84 18.05 17.54 17.93 3.8M
2023-03-13 18.10 18.20 17.60 17.81 5.3M
2023-03-10 18.43 18.45 18.10 18.10 2.2M
2023-03-09 18.46 18.60 18.35 18.53 1.8M
2023-03-08 18.40 18.59 18.32 18.41 2.5M
2023-03-07 18.66 18.77 18.47 18.48 3.4M
2023-03-06 18.60 18.76 18.51 18.70 2.6M
2023-03-03 18.36 18.68 18.36 18.60 3.4M
2023-03-02 18.39 18.52 18.36 18.36 2.1M
2023-03-01 18.37 18.48 18.29 18.40 3.5M
2023-02-28 18.18 18.36 18.10 18.34 2.0M
2023-02-27 18.06 18.26 18.02 18.13 1.9M
2023-02-24 18.35 18.45 18.12 18.14 3.0M
2023-02-23 18.48 18.56 18.32 18.42 2.5M
2023-02-22 18.75 18.75 18.48 18.52 2.4M
2023-02-21 18.65 18.75 18.53 18.72 3.1M
2023-02-20 18.55 18.71 18.23 18.67 3.2M
2023-02-17 18.68 19.03 18.54 18.56 3.6M
2023-02-16 19.39 19.45 18.65 18.68 6.0M
2023-02-15 19.60 19.60 19.24 19.39 5.9M
2023-02-14 18.95 19.62 18.90 19.60 9.2M
2023-02-13 19.15 19.30 18.78 18.93 6.2M
2023-02-10 18.87 19.28 18.77 19.07 4.8M
2023-02-09 18.59 18.89 18.40 18.87 3.4M
2023-02-08 18.71 18.71 18.54 18.57 2.0M
2023-02-07 18.59 18.79 18.40 18.71 3.3M
2023-02-06 18.80 18.87 18.52 18.52 3.0M
2023-02-03 19.11 19.16 18.62 18.90 5.1M
2023-02-02 18.89 19.17 18.80 18.94 4.9M
2023-02-01 18.80 18.82 18.30 18.82 4.9M
2023-01-31 19.15 19.25 18.78 18.92 4.5M
2023-01-30 19.31 19.39 19.08 19.17 2.9M
2023-01-20 19.05 19.21 19.03 19.17 1.9M
2023-01-19 19.24 19.29 18.96 19.06 2.3M
2023-01-18 19.28 19.68 19.23 19.25 2.6M
2023-01-17 19.31 19.45 19.17 19.22 2.1M
2023-01-16 18.70 19.59 18.62 19.35 4.2M
2023-01-13 18.91 18.97 18.66 18.74 1.9M
2023-01-12 19.00 19.20 18.85 18.90 2.7M
2023-01-11 19.53 19.53 19.05 19.06 3.8M
2023-01-10 19.83 19.85 19.40 19.45 3.2M
2023-01-09 19.60 19.99 19.31 19.80 5.2M
2023-01-06 18.90 20.17 18.88 19.60 10.4M
2023-01-05 19.98 19.98 18.90 18.93 8.5M
2023-01-04 19.04 19.35 18.82 19.19 6.2M
2023-01-03 18.22 19.14 18.09 18.99 8.1M