China Longyuan Power ADR

CLPXY
🏛️ usa →
10.49
Last Update: 2025-10-01
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
2021-12-31 23.21 23.53 22.95 23.52 0.0M
2021-12-30 22.87 23.38 22.41 23.38 0.0M
2021-12-29 22.84 23.27 22.76 23.17 0.0M
2021-12-28 22.81 23.42 22.81 23.42 0.0M
2021-12-27 23.70 24.11 23.28 23.74 0.0M
2021-12-23 23.70 24.53 23.49 23.49 0.0M
2021-12-22 21.79 22.63 21.79 21.82 0.0M
2021-12-21 22.39 22.67 22.14 22.43 0.0M
2021-12-20 22.04 22.42 21.40 22.39 0.0M
2021-12-17 22.94 23.61 22.86 23.61 0.0M
2021-12-16 23.18 24.00 23.18 23.49 0.0M
2021-12-15 22.72 22.81 22.09 22.30 0.0M
2021-12-14 22.29 22.75 22.20 22.36 0.0M
2021-12-13 22.58 22.65 21.99 22.65 0.0M
2021-12-10 21.38 22.29 21.38 21.41 0.0M
2021-12-09 22.50 22.86 22.09 22.50 0.0M
2021-12-08 20.58 21.00 20.58 21.00 0.0M
2021-12-07 19.78 20.50 19.78 20.50 0.0M
2021-12-06 20.98 21.06 20.39 21.06 0.0M
2021-12-03 21.99 22.06 21.34 21.53 0.0M
2021-12-02 21.01 21.05 20.71 20.72 0.0M
2021-12-01 20.11 21.13 20.11 21.01 0.0M
2021-11-30 20.22 20.61 19.99 20.57 0.0M
2021-11-29 20.71 21.06 20.70 20.80 0.0M
2021-11-26 19.98 20.18 19.71 19.86 0.0M
2021-11-24 20.20 20.45 19.97 20.37 0.0M
2021-11-23 19.30 19.70 19.13 19.19 0.0M
2021-11-22 19.19 19.94 19.19 19.48 0.0M
2021-11-19 19.51 20.34 19.51 20.32 0.0M
2021-11-18 20.03 20.42 19.88 19.88 0.0M
2021-11-17 20.36 20.55 20.30 20.42 0.0M
2021-11-16 20.46 20.81 20.32 20.69 0.0M
2021-11-15 20.80 20.80 20.55 20.65 0.0M
2021-11-12 21.06 21.27 20.86 20.91 0.1M
2021-11-11 20.41 20.68 20.37 20.57 0.1M
2021-11-10 21.04 21.04 20.15 20.48 0.0M
2021-11-09 21.91 22.09 21.75 21.80 0.0M
2021-11-08 21.13 21.77 21.13 21.69 0.0M
2021-11-05 23.00 23.16 22.75 22.75 0.0M
2021-11-04 23.21 24.11 23.21 24.00 0.0M
2021-11-03 22.07 22.73 22.07 22.73 0.0M
2021-11-02 22.55 22.83 22.34 22.34 0.1M
2021-11-01 23.15 23.33 22.73 23.33 0.0M
2021-10-29 23.21 23.56 23.02 23.14 0.0M
2021-10-28 22.44 23.20 22.44 23.07 0.0M
2021-10-27 23.30 23.72 23.30 23.70 0.0M
2021-10-26 23.61 23.61 23.05 23.05 0.0M
2021-10-25 23.39 23.60 23.35 23.46 0.0M
2021-10-22 21.67 22.03 21.55 22.03 0.0M
2021-10-21 21.50 22.46 21.50 22.06 0.0M
2021-10-20 22.38 22.68 22.27 22.37 0.0M
2021-10-19 21.83 22.26 21.83 22.15 0.0M
2021-10-18 20.71 20.71 20.33 20.44 0.0M
2021-10-15 20.90 20.91 20.61 20.89 0.0M
2021-10-14 19.28 19.55 19.28 19.43 0.0M
2021-10-13 19.61 19.70 19.55 19.56 0.0M
2021-10-12 20.03 20.23 19.43 19.43 0.0M
2021-10-11 19.70 19.90 19.20 19.57 0.0M
2021-10-08 21.44 22.20 21.44 22.20 0.0M
2021-10-07 22.82 23.33 22.82 23.33 0.0M
2021-10-06 23.50 23.62 23.26 23.33 0.0M
2021-10-05 23.90 23.93 23.58 23.88 0.0M
2021-10-04 22.77 23.08 22.42 22.48 0.0M
2021-10-01 24.39 24.89 24.26 24.34 0.0M
2021-09-30 24.16 24.92 23.97 24.50 0.0M
2021-09-29 23.52 24.55 23.39 23.39 0.0M
2021-09-28 23.79 24.65 23.79 24.14 0.0M
2021-09-27 22.66 23.44 22.66 23.44 0.0M
2021-09-24 22.66 23.21 22.65 22.65 0.0M
2021-09-23 21.96 22.92 21.96 22.44 0.0M
2021-09-22 21.51 22.53 21.40 21.60 0.0M
2021-09-21 21.95 21.95 20.76 21.36 0.0M
2021-09-20 20.34 20.98 19.63 20.80 0.0M
2021-09-17 20.49 21.57 20.49 20.58 0.0M
2021-09-16 19.73 20.60 19.73 19.87 0.0M
2021-09-15 21.02 21.47 20.68 21.27 0.0M
2021-09-14 20.86 21.06 20.18 20.72 0.0M
2021-09-13 21.02 21.25 20.56 21.25 0.0M
2021-09-10 20.96 21.87 20.96 21.87 0.0M
2021-09-09 21.80 21.82 21.12 21.35 0.0M
2021-09-08 22.53 22.58 22.11 22.11 0.0M
2021-09-07 20.19 21.52 20.19 20.20 0.0M
2021-09-03 20.05 21.36 20.05 20.05 0.0M
2021-09-02 20.78 21.04 19.75 20.25 0.0M
2021-09-01 19.27 20.52 19.26 19.88 0.0M
2021-08-31 19.95 20.90 19.95 20.01 0.0M
2021-08-30 20.19 21.39 20.11 20.13 0.0M
2021-08-27 18.35 18.59 18.27 18.49 0.0M
2021-08-26 19.03 19.03 18.19 18.19 0.0M
2021-08-25 19.30 19.30 18.78 19.18 0.0M
2021-08-24 19.39 19.39 18.72 19.30 0.0M
2021-08-23 18.85 19.08 18.85 18.94 0.1M
2021-08-20 17.30 17.46 16.59 16.59 0.0M
2021-08-19 16.86 17.05 16.79 16.79 0.0M
2021-08-18 17.36 17.36 16.83 16.83 0.0M
2021-08-17 17.23 17.23 16.58 16.58 0.0M
2021-08-16 17.18 17.45 17.00 17.45 0.0M
2021-08-13 17.39 17.99 17.39 17.55 0.0M
2021-08-12 18.37 18.37 18.01 18.01 0.0M
2021-08-11 18.75 19.22 18.75 19.22 0.0M
2021-08-10 18.18 18.24 18.18 18.24 0.0M
2021-08-09 18.81 18.81 18.18 18.18 0.0M
2021-08-06 19.00 19.00 18.45 18.81 0.0M
2021-08-05 19.09 19.41 19.05 19.24 0.0M
2021-08-04 19.11 19.34 18.97 19.27 0.0M
2021-08-03 19.76 19.76 19.47 19.71 0.0M
2021-08-02 19.50 19.76 19.50 19.71 0.2M
2021-07-30 18.79 18.99 17.93 17.93 0.0M
2021-07-29 18.05 18.05 17.45 17.71 0.0M
2021-07-28 16.84 17.27 16.50 16.91 0.0M
2021-07-27 15.40 15.57 15.22 15.22 0.0M
2021-07-26 15.89 16.11 15.60 15.60 0.0M
2021-07-23 16.90 17.03 16.44 17.03 0.0M
2021-07-22 17.07 17.29 16.98 17.29 0.0M
2021-07-21 16.95 17.60 16.95 17.45 0.0M
2021-07-20 16.02 16.54 16.02 16.34 0.0M
2021-07-19 16.21 17.14 16.21 16.92 0.0M
2021-07-16 17.36 17.60 17.32 17.33 0.0M
2021-07-15 16.81 17.21 16.81 17.05 0.0M
2021-07-14 17.00 17.00 16.40 16.40 0.0M
2021-07-13 17.06 17.49 16.42 16.42 0.0M
2021-07-12 16.99 17.05 16.61 17.05 0.0M
2021-07-09 17.05 17.78 16.32 16.93 0.0M
2021-07-08 17.69 17.69 16.67 17.53 0.0M
2021-07-07 17.64 18.19 17.08 18.14 0.0M
2021-07-06 17.20 17.33 17.07 17.18 0.0M
2021-07-02 17.12 17.28 16.51 16.52 0.0M
2021-07-01 17.47 17.63 17.00 17.27 0.0M
2021-06-30 17.03 17.35 16.92 17.34 0.0M
2021-06-29 17.81 17.93 17.62 17.93 0.1M
2021-06-28 16.67 17.12 16.67 17.12 0.0M
2021-06-25 17.75 17.75 17.40 17.75 0.0M
2021-06-24 17.80 18.00 17.80 17.97 0.1M
2021-06-23 17.59 17.59 17.12 17.40 0.0M
2021-06-22 17.65 17.65 17.01 17.40 0.0M
2021-06-21 16.30 16.64 16.10 16.64 0.0M
2021-06-18 16.23 16.55 16.03 16.35 0.0M
2021-06-17 16.74 16.74 15.71 16.50 0.0M
2021-06-16 16.07 16.22 15.78 16.02 0.0M
2021-06-15 16.67 16.99 16.51 16.51 0.0M
2021-06-14 16.09 16.51 16.03 16.22 0.0M
2021-06-11 16.69 16.69 16.21 16.31 0.0M
2021-06-10 16.14 16.15 15.63 15.64 0.0M
2021-06-09 14.62 14.69 14.42 14.42 0.0M
2021-06-08 14.10 14.15 13.73 13.95 0.0M
2021-06-07 13.45 14.19 13.45 13.70 0.0M
2021-06-04 14.32 14.32 13.80 14.10 0.0M
2021-06-03 14.23 14.32 13.64 13.75 0.0M
2021-06-02 13.86 14.48 13.86 14.48 0.0M
2021-06-01 14.47 14.47 13.66 14.23 0.0M
2021-05-28 14.55 14.55 14.16 14.16 0.0M
2021-05-27 14.25 14.58 14.25 14.45 0.0M
2021-05-26 14.54 14.77 14.35 14.62 0.0M
2021-05-25 14.28 14.50 14.27 14.50 0.0M
2021-05-24 13.93 14.54 13.93 14.42 0.0M
2021-05-21 14.08 14.25 13.82 14.25 0.0M
2021-05-20 13.87 13.94 13.57 13.87 0.0M
2021-05-19 13.03 13.64 13.01 13.63 0.0M
2021-05-18 12.95 13.76 12.95 13.54 0.0M
2021-05-17 12.70 13.32 12.70 13.24 0.0M
2021-05-14 12.31 12.80 12.31 12.67 0.0M
2021-05-13 12.50 13.09 12.50 12.60 0.0M
2021-05-12 12.73 13.34 12.59 13.00 0.0M
2021-05-11 12.92 13.53 12.92 13.38 0.0M
2021-05-10 14.06 14.38 13.75 14.38 0.0M
2021-05-07 14.00 14.00 13.88 14.00 0.0M
2021-05-06 14.21 14.65 14.18 14.64 0.0M
2021-05-05 14.98 15.11 14.79 14.82 0.0M
2021-05-04 14.43 14.54 14.20 14.40 0.0M
2021-05-03 14.45 14.45 14.00 14.41 0.0M
2021-04-30 15.09 15.09 14.37 14.51 0.0M
2021-04-29 15.41 15.41 14.67 15.12 0.1M
2021-04-28 15.53 15.59 14.94 15.59 0.0M
2021-04-27 15.45 15.45 14.71 15.15 0.0M
2021-04-26 15.32 15.32 14.64 15.13 0.0M
2021-04-23 15.74 15.74 15.40 15.55 0.0M
2021-04-22 15.15 15.20 14.72 15.20 0.0M
2021-04-21 15.41 15.73 15.00 15.39 0.0M
2021-04-20 15.01 15.80 15.01 15.34 0.0M
2021-04-19 14.47 14.47 14.12 14.19 0.0M
2021-04-16 13.55 14.25 13.55 13.98 0.1M
2021-04-15 13.88 14.13 13.53 13.71 0.0M
2021-04-14 13.78 14.00 13.63 13.85 0.0M
2021-04-13 14.09 14.10 13.72 14.10 0.0M
2021-04-12 14.23 14.47 13.94 14.40 0.0M
2021-04-09 13.89 13.89 13.64 13.73 0.0M
2021-04-08 13.98 14.20 13.98 14.20 0.0M
2021-04-07 14.02 14.22 13.68 14.01 0.0M
2021-04-06 13.74 13.88 13.61 13.78 0.0M
2021-04-05 14.28 14.28 13.41 13.85 0.0M
2021-04-01 14.00 14.00 13.61 13.68 0.0M
2021-03-31 13.93 13.93 13.37 13.58 0.0M
2021-03-30 13.61 13.80 13.04 13.70 0.0M
2021-03-29 12.91 13.35 12.80 13.35 0.0M
2021-03-26 12.86 13.19 12.60 13.02 0.0M
2021-03-25 12.34 12.62 12.11 12.54 0.0M
2021-03-24 11.96 12.62 11.95 12.62 0.0M
2021-03-23 13.02 13.02 12.52 12.52 0.0M
2021-03-22 13.29 13.56 13.08 13.42 0.0M
2021-03-19 12.13 12.40 11.88 11.92 0.0M
2021-03-18 12.55 12.55 12.03 12.23 0.0M
2021-03-17 11.85 12.33 11.85 11.94 0.0M
2021-03-16 12.63 12.74 12.31 12.65 0.1M
2021-03-15 11.85 12.14 11.85 12.14 0.0M
2021-03-12 11.88 12.25 11.88 12.25 0.0M
2021-03-11 12.69 12.80 12.32 12.80 0.0M
2021-03-10 11.92 11.92 11.57 11.83 0.0M
2021-03-09 10.71 11.12 10.61 11.05 0.0M
2021-03-08 10.80 10.80 10.43 10.65 0.0M
2021-03-05 11.33 11.91 11.33 11.45 0.0M
2021-03-04 11.27 11.96 11.27 11.89 0.0M
2021-03-03 13.28 13.83 13.28 13.55 0.0M
2021-03-02 16.39 16.39 15.68 16.15 0.0M
2021-03-01 16.22 16.41 15.88 16.30 0.5M
2021-02-26 14.86 15.35 14.59 15.35 0.1M
2021-02-25 15.58 15.58 14.78 14.88 0.0M
2021-02-24 14.81 14.81 14.08 14.64 0.0M
2021-02-23 15.08 15.67 15.08 15.27 0.0M
2021-02-22 15.61 15.67 15.07 15.66 0.0M
2021-02-19 17.08 17.16 17.03 17.16 0.0M
2021-02-18 17.30 17.30 16.95 17.25 0.0M
2021-02-17 18.56 19.41 18.24 19.41 0.0M
2021-02-16 20.41 20.65 19.39 20.45 0.0M
2021-02-12 18.10 18.67 18.10 18.20 0.0M
2021-02-11 18.24 18.65 18.14 18.14 0.0M
2021-02-10 17.75 17.75 17.20 17.35 0.0M
2021-02-09 17.32 17.45 17.15 17.45 0.0M
2021-02-08 16.30 16.50 16.17 16.40 0.0M
2021-02-05 16.11 16.29 15.75 15.75 0.0M
2021-02-04 16.83 16.83 16.29 16.79 0.0M
2021-02-03 16.81 17.01 16.41 16.47 0.0M
2021-02-02 15.53 15.89 15.53 15.85 0.0M
2021-02-01 15.40 15.59 15.19 15.49 1.8M
2021-01-29 14.99 15.09 14.62 15.09 0.0M
2021-01-28 14.43 15.19 14.43 15.19 0.1M
2021-01-27 15.93 15.93 15.93 15.93 0.1M
2021-01-26 16.77 16.77 16.77 16.77 0.0M
2021-01-19 14.96 14.96 14.96 14.96 0.0M
2021-01-13 15.33 15.33 15.33 15.33 0.0M
2021-01-11 14.67 14.67 14.67 14.67 0.0M
2021-01-08 14.65 14.65 14.65 14.65 0.0M
2021-01-07 14.68 14.80 14.68 14.68 0.0M