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
2023-12-29 7.40 7.56 7.40 7.48 0.0M
2023-12-28 7.43 7.46 7.41 7.45 0.0M
2023-12-27 7.20 7.22 7.16 7.20 0.0M
2023-12-26 7.51 7.59 7.51 7.56 0.0M
2023-12-22 7.52 7.56 7.45 7.46 0.0M
2023-12-21 7.56 7.56 7.48 7.53 0.0M
2023-12-20 7.33 7.38 7.26 7.29 0.0M
2023-12-19 7.37 7.42 7.34 7.37 0.0M
2023-12-18 7.36 7.50 7.36 7.43 0.0M
2023-12-15 7.48 7.50 7.43 7.43 0.0M
2023-12-14 7.48 7.50 7.43 7.47 0.0M
2023-12-13 7.18 7.25 7.12 7.25 0.0M
2023-12-12 7.17 7.26 7.11 7.19 0.1M
2023-12-11 7.23 7.30 7.21 7.30 0.0M
2023-12-08 7.11 7.11 7.06 7.06 0.0M
2023-12-07 6.98 6.99 6.91 6.96 0.0M
2023-12-06 7.11 7.11 7.01 7.06 0.0M
2023-12-05 6.99 7.05 6.99 7.00 0.1M
2023-12-04 6.89 7.24 6.89 7.09 0.0M
2023-12-01 7.42 7.42 7.18 7.26 0.0M
2023-11-30 7.41 7.45 7.37 7.39 0.0M
2023-11-29 7.46 7.56 7.46 7.47 0.0M
2023-11-28 7.74 7.82 7.69 7.82 0.0M
2023-11-27 7.88 7.88 7.81 7.84 0.0M
2023-11-24 8.14 8.28 8.14 8.14 0.0M
2023-11-22 8.20 8.20 8.09 8.10 0.0M
2023-11-21 8.27 8.27 8.15 8.20 0.0M
2023-11-20 8.45 8.57 8.45 8.47 0.0M
2023-11-17 8.30 8.34 8.28 8.34 0.0M
2023-11-16 8.54 8.59 8.48 8.48 0.0M
2023-11-15 8.58 8.74 8.58 8.74 0.0M
2023-11-14 8.25 8.32 8.21 8.27 0.0M
2023-11-13 8.02 8.03 7.93 8.03 0.0M
2023-11-10 8.09 8.12 8.04 8.04 0.0M
2023-11-09 8.23 8.23 8.13 8.13 0.0M
2023-11-08 8.28 8.34 8.28 8.34 0.0M
2023-11-07 8.39 8.46 8.39 8.39 0.0M
2023-11-06 8.37 8.43 8.31 8.43 0.0M
2023-11-03 8.51 8.53 8.51 8.53 0.0M
2023-11-02 8.32 8.37 8.28 8.28 0.0M
2023-11-01 8.33 8.42 8.33 8.38 0.0M
2023-10-31 8.35 8.43 8.31 8.36 0.1M
2023-10-30 8.61 8.61 8.51 8.52 0.0M
2023-10-27 8.61 8.65 8.56 8.57 0.1M
2023-10-26 7.81 8.06 7.80 7.97 0.1M
2023-10-25 7.82 7.87 7.79 7.82 0.0M
2023-10-24 7.90 7.98 7.88 7.91 0.1M
2023-10-23 7.86 7.99 7.86 7.96 0.0M
2023-10-20 7.95 8.01 7.92 8.01 0.0M
2023-10-19 8.05 8.05 7.93 7.93 0.0M
2023-10-18 8.07 8.08 8.05 8.05 0.0M
2023-10-17 8.39 8.43 8.33 8.43 0.0M
2023-10-16 8.11 8.36 7.90 8.06 0.0M
2023-10-13 8.15 8.28 8.09 8.10 0.0M
2023-10-12 8.18 8.21 8.15 8.17 0.0M
2023-10-11 8.28 8.33 8.23 8.28 0.0M
2023-10-10 8.07 8.17 8.03 8.09 0.0M
2023-10-09 8.10 8.20 8.08 8.20 0.0M
2023-10-06 7.96 8.09 7.96 8.09 0.0M
2023-10-05 7.79 7.90 7.79 7.89 0.0M
2023-10-04 7.89 7.89 7.83 7.88 0.1M
2023-10-03 8.12 8.16 8.08 8.15 0.0M
2023-10-02 8.56 8.65 8.53 8.55 0.0M
2023-09-29 8.64 8.66 8.62 8.62 0.0M
2023-09-28 8.51 8.57 8.46 8.55 0.1M
2023-09-27 8.19 8.24 8.16 8.23 0.2M
2023-09-26 8.04 8.07 8.02 8.02 0.1M
2023-09-25 8.12 8.17 8.10 8.14 0.0M
2023-09-22 8.14 8.18 8.10 8.17 0.0M
2023-09-21 8.01 8.08 8.01 8.04 0.0M
2023-09-20 8.28 8.31 8.25 8.31 0.1M
2023-09-19 8.13 8.20 8.13 8.18 0.1M
2023-09-18 8.20 8.20 8.10 8.17 0.0M
2023-09-15 8.27 8.34 8.26 8.29 0.0M
2023-09-14 8.34 8.34 8.26 8.26 0.0M
2023-09-13 8.20 8.30 8.20 8.30 0.1M
2023-09-12 8.10 8.21 8.10 8.19 0.1M
2023-09-11 8.15 8.25 8.15 8.21 0.0M
2023-09-08 8.25 8.30 8.20 8.30 0.0M
2023-09-07 8.20 8.31 8.20 8.31 0.0M
2023-09-06 7.90 7.97 7.88 7.94 0.0M
2023-09-05 7.92 7.94 7.87 7.92 0.0M
2023-09-01 7.96 8.04 7.95 8.00 0.0M
2023-08-31 7.91 7.96 7.88 7.92 0.0M
2023-08-30 7.70 8.04 7.70 7.97 0.0M
2023-08-29 7.77 7.85 7.70 7.84 0.1M
2023-08-28 7.55 7.60 7.50 7.58 0.0M
2023-08-25 7.68 7.68 7.61 7.64 0.0M
2023-08-24 7.64 7.64 7.57 7.57 0.2M
2023-08-23 7.83 7.83 7.73 7.79 0.1M
2023-08-22 7.86 7.88 7.83 7.88 0.1M
2023-08-21 7.95 7.95 7.83 7.91 0.0M
2023-08-18 8.21 8.21 8.00 8.04 0.0M
2023-08-17 8.28 8.30 8.19 8.25 0.1M
2023-08-16 8.25 8.25 8.02 8.22 0.0M
2023-08-15 8.34 8.41 8.31 8.35 1.2M
2023-08-14 8.47 8.50 8.36 8.37 0.8M
2023-08-11 8.56 8.59 8.55 8.55 0.1M
2023-08-10 8.63 8.90 8.63 8.83 0.5M
2023-08-09 8.83 8.88 8.76 8.83 0.0M
2023-08-08 8.92 8.92 8.80 8.89 0.0M
2023-08-07 9.02 9.10 9.02 9.06 0.0M
2023-08-04 9.29 9.29 9.10 9.12 0.0M
2023-08-03 9.19 9.28 9.19 9.22 0.1M
2023-08-02 9.18 9.31 9.18 9.20 0.0M
2023-08-01 9.35 9.44 9.32 9.32 0.0M
2023-07-31 9.59 9.68 9.55 9.58 0.0M
2023-07-28 9.67 9.67 9.60 9.64 0.0M
2023-07-27 9.46 9.51 9.36 9.38 0.1M
2023-07-26 9.53 9.60 9.53 9.60 0.0M
2023-07-25 9.48 9.87 9.48 9.77 0.0M
2023-07-24 9.69 9.86 9.58 9.86 0.1M
2023-07-21 9.72 9.81 9.68 9.69 0.0M
2023-07-20 9.79 9.85 9.73 9.85 0.0M
2023-07-19 10.02 10.02 9.91 9.92 0.0M
2023-07-18 10.06 10.06 9.96 9.98 0.0M
2023-07-17 10.21 10.28 10.18 10.23 0.0M
2023-07-14 10.27 10.35 10.23 10.32 0.1M
2023-07-13 10.19 10.27 10.15 10.21 0.0M
2023-07-12 10.16 10.24 10.10 10.23 0.0M
2023-07-11 9.97 10.03 9.93 10.03 0.0M
2023-07-10 10.03 10.12 9.99 10.04 0.1M
2023-07-07 9.95 9.99 9.93 9.98 0.0M
2023-07-06 10.20 10.20 9.98 10.03 0.0M
2023-07-05 10.26 10.36 10.23 10.28 0.0M
2023-07-03 10.42 10.51 10.36 10.36 0.0M
2023-06-30 10.25 10.25 10.21 10.22 0.0M
2023-06-29 10.10 10.23 10.10 10.23 0.0M
2023-06-28 10.06 10.14 10.03 10.06 0.0M
2023-06-27 10.00 10.10 9.99 10.10 0.0M
2023-06-26 10.12 10.15 10.10 10.11 0.1M
2023-06-23 9.82 9.85 9.75 9.75 0.0M
2023-06-22 10.34 10.34 10.27 10.34 0.1M
2023-06-21 10.26 10.39 10.26 10.30 0.0M
2023-06-20 10.54 10.58 10.48 10.48 0.0M
2023-06-16 10.83 10.84 10.63 10.73 0.1M
2023-06-15 10.88 10.91 10.81 10.87 0.0M
2023-06-14 10.21 10.55 10.21 10.50 0.0M
2023-06-13 10.28 10.35 10.27 10.31 0.1M
2023-06-12 10.64 10.64 10.51 10.57 0.0M
2023-06-09 10.69 10.97 10.69 10.89 0.0M
2023-06-08 10.67 10.78 10.64 10.72 0.0M
2023-06-07 10.87 10.90 10.80 10.87 0.0M
2023-06-06 11.26 11.50 11.23 11.50 0.0M
2023-06-05 11.43 11.43 11.37 11.43 0.0M
2023-06-02 11.07 11.10 11.06 11.10 0.0M
2023-06-01 10.99 11.09 10.94 11.09 0.0M
2023-05-31 11.15 11.19 11.07 11.11 0.1M
2023-05-30 11.63 11.66 11.51 11.59 0.0M
2023-05-26 11.06 11.10 11.05 11.09 0.0M
2023-05-25 11.07 11.07 10.99 11.01 0.1M
2023-05-24 11.37 11.39 11.34 11.34 0.0M
2023-05-23 11.28 11.34 11.22 11.26 0.0M
2023-05-22 11.60 11.71 11.59 11.65 0.0M
2023-05-19 10.82 10.82 10.72 10.76 0.0M
2023-05-18 10.76 10.77 10.69 10.77 0.0M
2023-05-17 10.90 11.03 10.84 11.03 0.0M
2023-05-16 11.14 11.25 11.14 11.22 0.0M
2023-05-15 10.58 10.71 10.58 10.71 0.1M
2023-05-12 11.06 11.06 10.97 10.97 0.0M
2023-05-11 11.11 11.15 11.02 11.15 0.0M
2023-05-10 11.07 11.09 11.01 11.05 0.0M
2023-05-09 10.52 10.63 10.50 10.59 0.0M
2023-05-08 10.98 11.00 10.91 11.00 0.0M
2023-05-05 10.68 10.81 10.68 10.77 0.0M
2023-05-04 10.75 10.75 10.58 10.60 0.0M
2023-05-03 10.27 10.32 10.23 10.25 0.0M
2023-05-02 10.41 10.64 10.41 10.61 0.0M
2023-05-01 10.45 10.50 10.40 10.41 0.0M
2023-04-28 10.34 10.49 10.34 10.42 0.0M
2023-04-27 10.41 10.50 10.41 10.47 0.0M
2023-04-26 10.52 10.52 10.44 10.51 0.0M
2023-04-25 10.46 10.47 10.30 10.44 0.0M
2023-04-24 10.91 10.91 10.75 10.77 0.0M
2023-04-21 10.78 10.82 10.78 10.80 0.0M
2023-04-20 11.11 11.17 11.08 11.16 0.0M
2023-04-19 11.20 11.31 11.16 11.27 0.0M
2023-04-18 11.02 11.07 10.99 11.07 0.0M
2023-04-17 10.83 11.27 10.83 11.26 0.1M
2023-04-14 11.33 11.33 11.13 11.26 0.0M
2023-04-13 11.00 11.00 10.92 10.99 0.0M
2023-04-12 11.03 11.04 10.94 10.96 0.0M
2023-04-11 11.13 11.17 11.09 11.09 0.0M
2023-04-10 10.85 10.85 10.75 10.82 0.0M
2023-04-06 10.84 10.86 10.74 10.84 0.0M
2023-04-05 10.97 10.98 10.89 10.94 0.0M
2023-04-04 10.98 11.07 10.98 10.98 0.0M
2023-04-03 11.24 11.40 11.24 11.30 0.0M
2023-03-31 11.31 11.39 11.28 11.37 0.0M
2023-03-30 11.46 11.50 11.36 11.45 0.0M
2023-03-29 11.00 11.14 10.96 11.14 0.0M
2023-03-28 11.27 11.29 11.19 11.19 0.0M
2023-03-27 11.12 11.20 11.09 11.15 0.0M
2023-03-24 11.65 11.74 11.65 11.71 0.0M
2023-03-23 12.12 12.20 12.04 12.04 0.0M
2023-03-22 12.27 12.29 12.17 12.20 0.0M
2023-03-21 11.74 11.80 11.72 11.72 0.0M
2023-03-20 11.88 12.01 11.86 11.89 0.0M
2023-03-17 11.94 11.96 11.82 11.91 0.0M
2023-03-16 11.85 12.04 11.85 12.04 0.2M
2023-03-15 11.79 11.80 11.75 11.79 0.0M
2023-03-14 12.00 12.13 12.00 12.10 0.0M
2023-03-13 11.98 12.19 11.98 12.13 0.0M
2023-03-10 12.10 12.23 12.10 12.21 0.0M
2023-03-09 12.31 12.40 12.10 12.19 0.0M
2023-03-08 12.44 12.55 12.36 12.53 0.0M
2023-03-07 12.60 12.78 12.59 12.59 0.0M
2023-03-06 12.87 12.87 12.75 12.78 0.0M
2023-03-03 12.61 12.76 12.61 12.66 0.0M
2023-03-02 12.55 12.60 12.50 12.51 0.0M
2023-03-01 12.49 12.67 12.49 12.56 0.0M
2023-02-28 12.21 12.39 12.18 12.24 0.0M
2023-02-27 12.45 12.58 12.38 12.57 0.0M
2023-02-24 12.45 12.49 12.45 12.46 0.0M
2023-02-23 13.10 13.10 12.90 13.02 0.0M
2023-02-22 13.40 13.43 13.34 13.34 0.0M
2023-02-21 13.66 13.66 13.36 13.57 0.0M
2023-02-17 13.83 13.94 13.64 13.79 0.0M
2023-02-16 14.08 14.21 13.90 14.21 0.0M
2023-02-15 14.19 14.48 14.19 14.48 0.0M
2023-02-14 14.39 14.60 14.25 14.44 0.0M
2023-02-13 13.70 13.89 13.58 13.66 0.0M
2023-02-10 14.19 14.19 13.91 14.04 0.0M
2023-02-09 14.20 14.27 14.01 14.01 0.0M
2023-02-08 13.99 14.10 13.86 14.09 0.0M
2023-02-07 13.54 13.79 13.54 13.58 0.0M
2023-02-06 13.31 13.53 13.31 13.53 0.0M
2023-02-03 13.62 13.86 13.55 13.60 0.0M
2023-02-02 13.22 13.42 13.18 13.28 0.0M
2023-02-01 13.49 13.70 13.38 13.70 0.0M
2023-01-31 13.59 13.59 13.29 13.48 0.0M
2023-01-30 13.69 13.87 13.69 13.87 0.0M
2023-01-27 14.02 14.05 13.93 14.00 0.0M
2023-01-26 14.43 14.44 14.40 14.44 0.0M
2023-01-25 14.60 14.65 14.38 14.65 0.0M
2023-01-24 14.40 14.58 14.29 14.53 0.0M
2023-01-23 14.35 14.49 14.35 14.46 0.0M
2023-01-20 14.30 14.49 14.18 14.19 0.0M
2023-01-19 14.10 14.43 14.00 14.23 0.1M
2023-01-18 14.37 14.44 14.28 14.28 0.0M
2023-01-17 13.87 13.87 13.71 13.86 0.1M
2023-01-13 13.51 13.53 13.39 13.47 0.0M
2023-01-12 13.79 13.92 13.75 13.89 0.1M
2023-01-11 14.08 14.16 14.07 14.14 0.0M
2023-01-10 14.47 14.52 14.16 14.52 0.0M
2023-01-09 14.62 14.70 14.34 14.56 0.1M
2023-01-06 14.60 14.74 14.47 14.73 0.0M
2023-01-05 13.52 13.92 13.52 13.92 0.0M
2023-01-04 13.51 13.76 13.51 13.76 0.0M
2023-01-03 13.15 13.25 12.99 13.20 0.0M