China Longyuan Power Group Corporation Limited (SHE:001289)
China
· Delayed Price · Currency is CNY 15.72
+0.03 (0.19%)
At close: Dec 5, 2025
SHE:001289 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.67 | 15.72 | 15.60 | 15.72 | 15.72 | 0.19% | 3,577,869 |
| Dec 4, 2025 | 15.70 | 15.71 | 15.54 | 15.69 | 15.69 | -0.25% | 3,614,463 |
| Dec 3, 2025 | 15.86 | 15.89 | 15.69 | 15.73 | 15.73 | -0.63% | 4,742,899 |
| Dec 2, 2025 | 15.92 | 15.93 | 15.81 | 15.83 | 15.83 | -0.57% | 3,906,161 |
| Dec 1, 2025 | 15.98 | 16.05 | 15.83 | 15.92 | 15.92 | -0.44% | 5,162,012 |
| Nov 28, 2025 | 16.10 | 16.12 | 15.83 | 15.99 | 15.99 | -0.44% | 4,210,112 |
| Nov 27, 2025 | 16.18 | 16.21 | 16.06 | 16.06 | 16.06 | -0.93% | 3,746,425 |
| Nov 26, 2025 | 16.22 | 16.28 | 16.15 | 16.21 | 16.21 | 0.25% | 3,816,112 |
| Nov 25, 2025 | 16.21 | 16.24 | 16.12 | 16.17 | 16.17 | - | 4,832,807 |
| Nov 24, 2025 | 16.57 | 16.66 | 16.12 | 16.17 | 16.17 | -2.00% | 7,046,343 |
| Nov 21, 2025 | 17.01 | 17.03 | 16.46 | 16.50 | 16.50 | -3.28% | 5,513,672 |
| Nov 20, 2025 | 17.13 | 17.23 | 17.05 | 17.06 | 17.06 | -0.41% | 2,905,284 |
| Nov 19, 2025 | 17.11 | 17.21 | 17.04 | 17.13 | 17.13 | -0.35% | 2,910,923 |
| Nov 18, 2025 | 17.22 | 17.35 | 17.10 | 17.19 | 17.19 | -0.12% | 2,812,924 |
| Nov 17, 2025 | 17.21 | 17.32 | 17.08 | 17.21 | 17.21 | -0.29% | 4,023,561 |
| Nov 14, 2025 | 17.33 | 17.55 | 17.26 | 17.26 | 17.26 | -1.09% | 3,543,069 |
| Nov 13, 2025 | 17.52 | 17.59 | 17.20 | 17.45 | 17.45 | -0.40% | 4,911,645 |
| Nov 12, 2025 | 17.77 | 17.77 | 17.50 | 17.52 | 17.52 | -1.30% | 4,033,722 |
| Nov 11, 2025 | 17.66 | 17.93 | 17.62 | 17.75 | 17.75 | 0.51% | 4,965,691 |
| Nov 10, 2025 | 17.80 | 17.80 | 17.53 | 17.66 | 17.66 | 0.74% | 4,556,587 |
| Nov 7, 2025 | 17.62 | 17.78 | 17.50 | 17.53 | 17.53 | -0.51% | 4,862,504 |
| Nov 6, 2025 | 17.49 | 17.83 | 17.49 | 17.62 | 17.62 | 1.61% | 7,692,820 |
| Nov 5, 2025 | 17.07 | 17.44 | 16.93 | 17.34 | 17.34 | 0.99% | 5,138,519 |
| Nov 4, 2025 | 16.98 | 17.20 | 16.92 | 17.17 | 17.17 | 1.24% | 5,558,711 |
| Nov 3, 2025 | 16.90 | 16.99 | 16.74 | 16.96 | 16.96 | 0.59% | 4,904,498 |
| Oct 31, 2025 | 17.22 | 17.33 | 16.82 | 16.86 | 16.86 | -2.49% | 7,712,402 |
| Oct 30, 2025 | 17.66 | 17.66 | 17.23 | 17.29 | 17.29 | -2.10% | 6,107,496 |
| Oct 29, 2025 | 17.39 | 17.66 | 17.22 | 17.66 | 17.66 | 1.73% | 4,641,291 |
| Oct 28, 2025 | 17.54 | 17.60 | 17.32 | 17.36 | 17.36 | -1.36% | 3,975,466 |
| Oct 27, 2025 | 17.40 | 17.76 | 17.22 | 17.60 | 17.60 | 1.44% | 5,807,387 |
| Oct 24, 2025 | 17.50 | 17.59 | 17.18 | 17.35 | 17.35 | -0.91% | 4,734,972 |
| Oct 23, 2025 | 17.55 | 17.66 | 17.37 | 17.51 | 17.51 | -0.34% | 3,384,401 |
| Oct 22, 2025 | 17.83 | 17.86 | 17.51 | 17.57 | 17.57 | -1.07% | 3,539,705 |
| Oct 21, 2025 | 17.81 | 17.87 | 17.66 | 17.76 | 17.76 | -0.39% | 4,193,678 |
| Oct 20, 2025 | 17.88 | 18.10 | 17.52 | 17.83 | 17.83 | 0.34% | 5,414,026 |
| Oct 17, 2025 | 18.16 | 18.21 | 17.74 | 17.77 | 17.77 | -2.15% | 5,217,344 |
| Oct 16, 2025 | 18.24 | 18.35 | 18.02 | 18.16 | 18.16 | -0.06% | 5,668,511 |
| Oct 15, 2025 | 18.15 | 18.37 | 17.86 | 18.17 | 18.17 | 0.17% | 4,773,949 |
| Oct 14, 2025 | 18.30 | 18.35 | 18.08 | 18.14 | 18.14 | 0.06% | 7,902,545 |
| Oct 13, 2025 | 17.68 | 18.21 | 17.36 | 18.13 | 18.13 | 0.44% | 8,233,515 |
| Oct 10, 2025 | 18.15 | 18.37 | 17.95 | 18.05 | 18.05 | -0.61% | 7,881,852 |
| Oct 9, 2025 | 17.59 | 18.20 | 17.52 | 18.16 | 18.16 | 3.77% | 7,942,408 |
| Sep 30, 2025 | 17.62 | 17.62 | 17.33 | 17.50 | 17.50 | -0.74% | 5,545,026 |
| Sep 29, 2025 | 17.57 | 17.76 | 17.27 | 17.63 | 17.63 | 1.32% | 8,657,202 |
| Sep 26, 2025 | 16.87 | 17.72 | 16.86 | 17.40 | 17.40 | 3.26% | 10,875,780 |
| Sep 25, 2025 | 16.94 | 17.00 | 16.72 | 16.85 | 16.85 | -0.82% | 4,018,672 |
| Sep 24, 2025 | 16.78 | 17.07 | 16.73 | 16.99 | 16.99 | 0.71% | 5,061,392 |
| Sep 23, 2025 | 16.63 | 16.90 | 16.58 | 16.87 | 16.87 | 1.02% | 5,446,239 |
| Sep 22, 2025 | 16.77 | 16.78 | 16.58 | 16.70 | 16.70 | -0.60% | 4,807,427 |
| Sep 19, 2025 | 16.92 | 17.04 | 16.76 | 16.80 | 16.80 | -0.53% | 5,158,891 |