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
2022-12-30 12.20 12.26 11.97 12.07 0.0M
2022-12-29 11.86 12.30 11.86 12.27 0.0M
2022-12-28 12.00 12.27 12.00 12.02 0.0M
2022-12-27 10.76 11.07 10.76 10.95 0.1M
2022-12-23 10.66 10.76 10.63 10.75 0.0M
2022-12-22 10.81 10.95 10.65 10.67 0.1M
2022-12-21 10.55 10.92 10.55 10.85 0.0M
2022-12-20 10.78 10.90 10.73 10.74 0.0M
2022-12-19 10.74 11.02 10.74 10.94 0.1M
2022-12-16 11.28 11.37 11.26 11.29 0.0M
2022-12-15 11.34 11.34 10.97 11.09 0.1M
2022-12-14 11.22 11.72 11.22 11.57 0.1M
2022-12-13 11.25 11.40 11.14 11.24 0.0M
2022-12-12 11.22 11.24 11.10 11.16 0.1M
2022-12-09 11.52 11.60 11.33 11.33 0.0M
2022-12-08 11.70 11.78 11.64 11.68 0.1M
2022-12-07 11.17 11.59 11.17 11.50 0.0M
2022-12-06 11.92 12.02 11.89 11.89 0.0M
2022-12-05 11.67 11.75 11.65 11.75 0.1M
2022-12-02 11.38 11.85 11.38 11.79 0.0M
2022-12-01 11.66 12.00 11.66 11.90 0.0M
2022-11-30 12.16 12.38 12.12 12.23 0.0M
2022-11-29 11.76 11.92 11.74 11.86 0.0M
2022-11-28 11.89 12.00 11.85 11.93 0.0M
2022-11-25 12.56 12.56 12.33 12.47 0.1M
2022-11-23 11.90 12.34 11.90 12.20 0.0M
2022-11-22 11.90 12.06 11.90 11.99 0.0M
2022-11-21 11.96 12.42 11.96 12.28 0.1M
2022-11-18 12.21 12.21 11.98 12.07 0.0M
2022-11-17 12.39 12.73 12.35 12.69 0.1M
2022-11-16 12.27 12.46 12.22 12.41 0.0M
2022-11-15 12.42 12.52 12.33 12.33 0.0M
2022-11-14 12.54 12.55 12.44 12.50 0.1M
2022-11-11 12.44 12.71 12.42 12.53 0.0M
2022-11-10 12.44 12.53 12.44 12.49 0.1M
2022-11-09 12.40 12.52 12.40 12.47 0.0M
2022-11-08 12.27 12.42 12.24 12.41 0.1M
2022-11-07 12.48 12.53 12.38 12.40 0.1M
2022-11-04 11.85 11.97 11.83 11.94 0.0M
2022-11-03 11.20 11.39 11.20 11.34 0.0M
2022-11-02 10.80 10.90 10.75 10.83 0.1M
2022-11-01 11.80 11.84 11.75 11.77 0.1M
2022-10-31 11.35 11.48 11.29 11.35 0.0M
2022-10-28 12.68 12.78 12.68 12.74 0.0M
2022-10-27 13.65 13.77 13.58 13.65 0.0M
2022-10-26 13.40 14.15 13.40 13.98 0.0M
2022-10-25 12.96 13.54 12.96 13.48 0.0M
2022-10-24 13.15 13.19 12.96 12.96 0.0M
2022-10-21 14.04 14.29 14.02 14.29 0.0M
2022-10-20 13.28 13.45 13.23 13.23 0.0M
2022-10-19 13.68 13.68 13.17 13.17 0.0M
2022-10-18 13.37 13.43 13.13 13.28 0.0M
2022-10-17 12.94 13.07 12.90 12.96 0.1M
2022-10-14 12.57 12.96 12.55 12.55 0.0M
2022-10-13 12.83 13.18 12.83 13.17 0.1M
2022-10-12 12.75 12.95 12.75 12.87 0.0M
2022-10-11 12.64 12.76 12.59 12.60 0.0M
2022-10-10 12.61 12.63 12.36 12.45 0.0M
2022-10-07 12.72 12.79 12.58 12.63 0.0M
2022-10-06 12.78 12.92 12.74 12.92 0.0M
2022-10-05 12.76 12.95 12.75 12.81 0.0M
2022-10-04 12.42 12.56 12.41 12.41 0.1M
2022-10-03 12.30 12.30 12.12 12.19 0.0M
2022-09-30 12.46 12.58 12.38 12.47 0.0M
2022-09-29 12.81 12.81 12.25 12.40 0.0M
2022-09-28 12.78 12.95 12.75 12.95 0.0M
2022-09-27 13.24 13.33 12.98 13.08 0.0M
2022-09-26 13.31 13.60 13.31 13.37 0.0M
2022-09-23 13.73 13.76 13.54 13.56 0.0M
2022-09-22 14.23 14.32 14.19 14.20 0.0M
2022-09-21 14.46 14.52 14.44 14.44 0.0M
2022-09-20 14.68 14.68 14.51 14.52 0.0M
2022-09-19 14.45 14.77 14.45 14.71 0.0M
2022-09-16 14.61 14.83 14.61 14.80 0.0M
2022-09-15 14.92 15.13 14.92 14.94 0.0M
2022-09-14 15.95 15.95 15.66 15.75 0.0M
2022-09-13 15.59 15.79 15.52 15.52 0.0M
2022-09-12 16.80 17.03 16.63 17.01 0.0M
2022-09-09 16.65 16.87 16.65 16.79 0.0M
2022-09-08 16.39 16.43 16.29 16.42 0.0M
2022-09-07 15.96 16.19 15.85 15.93 0.0M
2022-09-06 16.12 16.12 15.92 16.03 0.0M
2022-09-02 15.52 15.55 15.34 15.36 0.0M
2022-09-01 15.60 15.66 15.55 15.65 0.0M
2022-08-31 16.12 16.28 16.03 16.08 0.0M
2022-08-30 16.24 16.34 16.10 16.20 0.0M
2022-08-29 16.95 16.96 16.77 16.89 0.0M
2022-08-26 16.77 16.77 16.53 16.62 0.0M
2022-08-25 17.25 17.42 17.15 17.29 0.0M
2022-08-24 17.02 17.18 16.99 17.18 0.0M
2022-08-23 17.41 17.60 17.25 17.46 0.0M
2022-08-22 18.20 18.20 17.61 17.68 0.0M
2022-08-19 16.85 17.52 16.85 17.47 0.0M
2022-08-18 16.97 17.13 16.92 17.13 0.0M
2022-08-17 16.97 17.14 16.82 17.09 0.0M
2022-08-16 15.80 16.02 15.74 15.89 0.0M
2022-08-15 15.50 15.50 15.31 15.43 0.0M
2022-08-12 15.03 15.25 15.03 15.25 0.0M
2022-08-11 14.92 14.92 14.72 14.75 0.0M
2022-08-10 14.51 14.72 14.48 14.54 0.0M
2022-08-09 14.74 14.74 14.61 14.69 0.0M
2022-08-08 14.77 14.87 14.74 14.78 0.0M
2022-08-05 15.01 15.05 14.86 14.97 0.0M
2022-08-04 15.04 15.16 14.94 15.00 0.0M
2022-08-03 14.72 14.95 14.72 14.95 0.0M
2022-08-02 15.00 15.13 14.90 15.11 0.0M
2022-08-01 15.47 15.58 15.42 15.50 0.0M
2022-07-29 15.76 15.96 15.76 15.80 0.0M
2022-07-28 16.14 16.25 16.11 16.25 0.0M
2022-07-27 16.15 16.35 16.11 16.23 0.0M
2022-07-26 15.83 16.50 15.83 16.30 0.0M
2022-07-25 15.85 16.00 15.79 15.82 0.0M
2022-07-22 15.86 15.97 15.74 15.95 0.0M
2022-07-21 16.48 16.60 16.34 16.59 0.0M
2022-07-20 16.44 17.08 16.44 16.85 0.0M
2022-07-19 16.86 17.04 16.76 17.00 0.0M
2022-07-18 17.66 17.67 17.45 17.64 0.0M
2022-07-15 17.64 17.64 16.95 17.25 0.0M
2022-07-14 17.60 18.26 17.60 18.26 0.0M
2022-07-13 19.26 19.28 19.14 19.14 0.0M
2022-07-12 19.07 19.22 19.07 19.18 0.0M
2022-07-11 19.07 19.19 19.04 19.17 0.0M
2022-07-08 19.71 19.95 19.68 19.95 0.0M
2022-07-07 19.85 19.98 19.72 19.98 0.0M
2022-07-06 19.11 19.61 19.11 19.53 0.0M
2022-07-05 18.63 18.99 18.59 18.99 0.0M
2022-07-01 18.71 19.31 18.71 19.29 0.0M
2022-06-30 19.15 19.30 19.06 19.27 0.0M
2022-06-29 18.71 18.84 18.65 18.65 0.0M
2022-06-28 19.45 19.60 19.26 19.37 0.0M
2022-06-27 18.72 18.85 18.64 18.84 0.0M
2022-06-24 18.43 19.08 18.43 18.97 0.0M
2022-06-23 18.90 18.99 18.77 18.78 0.0M
2022-06-22 18.89 19.01 18.89 18.93 0.0M
2022-06-21 19.39 19.54 19.31 19.36 0.0M
2022-06-17 18.88 19.01 18.71 18.99 0.0M
2022-06-16 19.19 19.19 18.82 18.82 0.0M
2022-06-15 19.21 19.42 19.02 19.23 0.0M
2022-06-14 19.92 20.27 19.86 19.88 0.0M
2022-06-13 19.74 19.74 19.39 19.39 0.0M
2022-06-10 20.08 20.08 19.67 19.99 0.0M
2022-06-09 19.94 19.96 19.77 19.82 0.0M
2022-06-08 20.01 20.06 19.89 19.99 0.0M
2022-06-07 20.25 20.38 20.23 20.29 0.0M
2022-06-06 21.04 21.16 20.93 20.93 0.0M
2022-06-03 21.59 21.69 21.46 21.69 0.0M
2022-06-02 21.52 21.84 21.51 21.69 0.0M
2022-06-01 21.29 21.35 21.01 21.20 0.0M
2022-05-31 21.23 21.52 21.23 21.42 0.0M
2022-05-27 19.61 19.84 19.46 19.71 0.0M
2022-05-26 20.35 20.66 20.30 20.47 0.0M
2022-05-25 20.08 20.26 19.97 20.13 0.0M
2022-05-24 19.93 20.07 19.68 19.84 0.0M
2022-05-23 20.16 20.43 20.16 20.27 0.0M
2022-05-20 19.69 19.94 19.60 19.94 0.0M
2022-05-19 20.23 20.49 20.08 20.36 0.0M
2022-05-18 20.11 20.23 19.73 19.78 0.0M
2022-05-17 19.48 19.59 19.46 19.52 0.0M
2022-05-16 19.01 19.01 18.77 18.92 0.0M
2022-05-13 19.30 19.86 19.30 19.39 0.0M
2022-05-12 19.05 19.09 18.67 18.86 0.0M
2022-05-11 18.60 19.25 18.60 18.65 0.1M
2022-05-10 18.44 18.94 18.16 18.50 0.0M
2022-05-09 18.17 18.17 17.80 17.86 0.0M
2022-05-06 18.39 18.52 18.35 18.35 0.0M
2022-05-05 19.27 19.33 19.10 19.14 0.0M
2022-05-04 19.86 19.86 19.49 19.63 0.0M
2022-05-03 19.70 20.10 19.59 20.05 0.0M
2022-05-02 19.18 19.20 18.86 18.98 0.0M
2022-04-29 19.08 19.37 19.08 19.13 0.0M
2022-04-28 19.14 19.40 19.14 19.40 0.0M
2022-04-27 19.02 19.87 19.02 19.24 0.0M
2022-04-26 19.26 19.41 19.09 19.19 0.0M
2022-04-25 19.01 19.50 19.01 19.50 0.0M
2022-04-22 19.68 20.07 19.63 20.07 0.0M
2022-04-21 19.81 19.81 19.44 19.44 0.0M
2022-04-20 20.57 20.57 20.31 20.31 0.0M
2022-04-19 21.21 21.50 21.21 21.50 0.0M
2022-04-18 21.08 21.52 20.99 21.50 0.0M
2022-04-14 21.41 21.77 21.41 21.62 0.0M
2022-04-13 21.36 21.61 21.19 21.40 0.0M
2022-04-12 21.69 21.69 21.21 21.27 0.0M
2022-04-11 22.19 22.34 22.00 22.09 0.0M
2022-04-08 22.99 23.44 22.99 23.00 0.0M
2022-04-07 23.17 23.32 22.89 23.11 0.0M
2022-04-06 23.71 24.10 23.55 24.04 0.0M
2022-04-05 23.34 23.52 23.26 23.29 0.0M
2022-04-04 24.53 24.53 23.64 23.66 0.0M
2022-04-01 23.86 24.08 23.47 23.47 0.0M
2022-03-31 22.61 22.85 22.36 22.50 0.0M
2022-03-30 22.57 22.96 22.53 22.53 0.0M
2022-03-29 21.22 22.00 21.22 21.89 0.0M
2022-03-28 21.36 21.49 21.06 21.44 0.1M
2022-03-25 20.05 20.05 19.64 19.85 0.1M
2022-03-24 20.82 21.20 20.53 20.65 0.0M
2022-03-23 21.12 21.12 20.46 20.61 0.0M
2022-03-22 21.22 21.67 20.90 21.14 0.1M
2022-03-21 20.69 20.92 20.31 20.70 0.1M
2022-03-18 20.95 21.36 20.75 21.36 0.0M
2022-03-17 20.83 21.27 20.39 20.40 0.0M
2022-03-16 21.57 21.92 21.10 21.72 0.0M
2022-03-15 18.84 19.07 18.46 19.07 0.0M
2022-03-14 19.78 19.83 19.46 19.55 0.0M
2022-03-11 21.43 21.43 20.74 20.84 0.0M
2022-03-10 21.81 22.00 21.53 21.99 0.0M
2022-03-09 22.36 22.36 21.59 21.91 0.0M
2022-03-08 20.58 21.01 20.58 21.00 0.0M
2022-03-07 20.15 20.99 20.15 20.22 0.0M
2022-03-04 20.64 20.94 20.44 20.44 0.0M
2022-03-03 20.44 20.98 20.44 20.45 0.0M
2022-03-02 20.29 20.98 20.29 20.82 0.0M
2022-03-01 20.40 20.83 20.40 20.71 0.0M
2022-02-28 19.70 20.92 19.70 20.38 0.0M
2022-02-25 19.74 20.41 19.74 19.85 0.0M
2022-02-24 18.80 18.95 18.47 18.74 0.0M
2022-02-23 19.32 19.44 18.65 18.65 0.0M
2022-02-22 19.17 19.60 19.05 19.09 0.0M
2022-02-18 19.89 20.48 19.33 19.59 0.0M
2022-02-17 20.36 20.54 20.00 20.00 0.0M
2022-02-16 19.85 20.51 19.77 19.94 0.0M
2022-02-15 19.77 20.54 19.77 20.54 0.0M
2022-02-14 20.66 20.66 19.51 19.51 0.0M
2022-02-11 21.38 21.50 21.00 21.37 0.0M
2022-02-10 21.20 21.86 21.04 21.50 0.0M
2022-02-09 20.92 21.50 20.63 21.07 0.0M
2022-02-08 20.84 20.97 20.33 20.33 0.0M
2022-02-07 21.46 21.68 21.22 21.22 0.0M
2022-02-04 20.65 21.10 20.65 21.02 0.0M
2022-02-03 20.17 21.04 20.17 20.43 0.0M
2022-02-02 20.50 20.86 20.39 20.60 0.0M
2022-02-01 20.23 20.89 20.23 20.45 0.0M
2022-01-31 20.18 20.29 19.96 19.99 0.0M
2022-01-28 19.51 20.07 19.51 19.79 0.0M
2022-01-27 20.93 21.05 20.28 20.66 0.0M
2022-01-26 20.67 21.33 20.67 21.33 0.0M
2022-01-25 19.19 20.20 19.19 19.86 0.0M
2022-01-24 20.68 20.68 19.86 20.20 0.0M
2022-01-21 21.31 21.58 21.17 21.17 0.0M
2022-01-20 23.02 23.21 22.69 22.80 0.0M
2022-01-19 22.70 23.68 22.45 22.93 0.0M
2022-01-18 22.44 22.52 21.88 22.33 0.0M
2022-01-14 21.51 22.02 21.48 21.61 0.0M
2022-01-13 22.13 22.13 21.08 21.08 0.0M
2022-01-12 21.21 21.21 20.95 21.09 0.0M
2022-01-11 20.66 20.96 20.36 20.96 0.0M
2022-01-10 20.40 20.71 20.26 20.54 0.0M
2022-01-07 19.91 20.38 19.82 20.27 0.0M
2022-01-06 20.87 21.05 20.39 20.95 0.0M
2022-01-05 21.07 21.60 21.07 21.45 0.0M
2022-01-04 23.10 23.50 23.01 23.01 0.0M
2022-01-03 24.64 24.68 24.14 24.68 0.0M