Skip to main content
China Longyuan Power Group Corporation Limited (SHE:001289)
China flag China · Delayed Price · Currency is CNY
16.25
-0.17 (-1.04%)
Apr 28, 2026, 4:00 PM EDT

SHE:001289 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3016.5216.1016.2516.25-1.04%11,484,600
Apr 27, 202616.5116.8515.9816.4216.42-1.50%13,072,340
Apr 24, 202616.2217.2516.1016.6716.671.89%18,801,232
Apr 23, 202616.3316.4115.9916.3616.361.43%14,669,840
Apr 22, 202615.8016.3015.7016.1316.132.41%13,922,590
Apr 21, 202615.5315.9215.3715.7515.751.42%11,522,710
Apr 20, 202615.3515.5315.3015.5315.531.11%7,229,358
Apr 17, 202615.4615.5315.3315.3615.36-0.78%6,057,717
Apr 16, 202615.4115.4915.3115.4815.480.58%6,473,164
Apr 15, 202615.4215.5215.2915.3915.39-0.13%8,098,634
Apr 14, 202615.4115.5015.2515.4115.410.26%8,542,122
Apr 13, 202615.1915.4115.0215.3715.370.85%10,996,150
Apr 10, 202615.1415.2815.0115.2415.240.86%10,037,760
Apr 9, 202615.3015.3215.0915.1115.11-2.70%10,959,230
Apr 8, 202615.5015.5315.3115.5315.531.11%14,505,770
Apr 7, 202615.7815.8315.3015.3615.36-1.41%10,147,500
Apr 3, 202616.1916.1915.4315.5815.58-4.12%11,493,680
Apr 2, 202616.1616.4115.6316.2516.250.37%19,240,510
Apr 1, 202616.8116.9916.1016.1916.19-2.94%16,495,655
Mar 31, 202617.7217.7616.6116.6816.68-5.55%13,521,890
Mar 30, 202618.1118.2317.5917.6617.66-3.44%10,978,450
Mar 27, 202618.4818.8118.1918.2918.29-1.93%10,863,434
Mar 26, 202619.1819.1818.5318.6518.65-2.76%15,453,300
Mar 25, 202619.2919.5018.6819.1819.180.68%16,911,300
Mar 24, 202618.1419.0517.9219.0519.056.31%21,600,180
Mar 23, 202618.1218.4417.8017.9217.92-1.65%11,291,450
Mar 20, 202618.3318.6018.1518.2218.22-0.60%7,931,749
Mar 19, 202618.1518.5718.0018.3318.330.38%9,062,066
Mar 18, 202618.2518.4518.0218.2618.260.77%8,408,696
Mar 17, 202618.4518.5918.0918.1218.12-1.79%11,140,660
Mar 16, 202618.8019.0818.3018.4518.450.11%14,683,980
Mar 13, 202618.6918.8418.1918.4318.43-0.27%14,418,700
Mar 12, 202618.2518.7318.0118.4818.481.93%15,010,760
Mar 11, 202617.5918.2717.3718.1318.132.49%14,716,000
Mar 10, 202617.8018.1317.5017.6917.69-0.67%14,441,970
Mar 9, 202617.7618.0217.6617.8117.810.62%15,141,010
Mar 6, 202617.1117.8517.1017.7017.702.79%14,005,880
Mar 5, 202617.1917.4017.0217.2217.220.17%10,220,510
Mar 4, 202616.9617.2016.7017.1917.190.64%10,467,270
Mar 3, 202617.0317.3716.8817.0817.080.29%14,859,050
Mar 2, 202616.4617.5016.3817.0317.032.71%18,363,830
Feb 27, 202616.1116.6416.0516.5816.582.79%9,645,821
Feb 26, 202615.8616.2115.8216.1316.132.02%7,367,349
Feb 25, 202616.0016.0315.7715.8115.81-0.63%6,349,376
Feb 24, 202615.7515.9715.7015.9115.912.18%7,820,876
Feb 13, 202615.6915.8215.5515.5715.57-1.02%4,626,222
Feb 12, 202615.6615.8315.4515.7315.731.03%8,461,977
Feb 11, 202615.5215.6015.4615.5715.570.39%3,042,398
Feb 10, 202615.5615.5815.4815.5115.51-0.26%3,296,728
Feb 9, 202615.5815.6015.4615.5515.550.45%3,747,579
Feb 6, 202615.4515.5815.4115.4815.48-0.26%3,051,278
Feb 5, 202615.7315.7515.4515.5215.52-1.40%4,252,217
Feb 4, 202615.5015.7515.4815.7415.741.35%5,465,543
Feb 3, 202615.5215.7115.4015.5315.530.06%4,665,725
Feb 2, 202615.5115.8615.5115.5215.52-0.89%4,981,723
Jan 30, 202615.7215.9115.5115.6615.66-0.70%5,471,136
Jan 29, 202615.8115.8815.5915.7715.77-0.69%5,138,698
Jan 28, 202615.6415.9815.5815.8815.881.53%6,472,692
Jan 27, 202615.8615.8715.5515.6415.64-1.26%4,401,587
Jan 26, 202615.8215.9915.7815.8415.840.25%6,139,039
Jan 23, 202615.7615.8415.6615.8015.800.32%4,528,140
Jan 22, 202615.7315.7815.6515.7515.750.32%4,273,253
Jan 21, 202615.9716.0015.6115.7015.70-1.69%5,806,359
Jan 20, 202616.0516.1015.8715.9715.97-0.25%6,131,075
Jan 19, 202615.8516.0515.8216.0116.011.52%8,141,695
Jan 16, 202615.9515.9915.6715.7715.771.28%7,595,414
Jan 15, 202615.6415.7415.4815.5715.57-1.08%4,592,726
Jan 14, 202615.6515.9015.5815.7415.740.64%8,571,437
Jan 13, 202615.7516.0315.5915.6415.64-0.13%9,785,270
Jan 12, 202615.4615.6615.4215.6615.661.36%6,753,926
Jan 9, 202615.5815.5815.3715.4515.450.19%4,761,627
Jan 8, 202615.3515.5015.3115.4215.420.72%4,896,338
Jan 7, 202615.3115.3715.2415.3115.310.20%4,235,825
Jan 6, 202615.2015.2815.1515.2815.280.59%4,163,906
Jan 5, 202615.0815.2615.0415.1915.191.00%4,230,673
Dec 31, 202515.0015.0714.9615.0415.040.27%3,157,521
Dec 30, 202515.0515.0814.9615.0015.00-0.40%3,095,938
Dec 29, 202515.2015.2015.0515.0615.06-1.50%3,749,816
Dec 26, 202515.3415.3715.1115.2915.19-0.13%3,623,871
Dec 25, 202515.2515.3115.2115.3115.210.33%2,776,153
Dec 24, 202515.2415.2615.1615.2615.16-3,080,746
Dec 23, 202515.2215.3415.1715.2615.160.26%3,637,019
Dec 22, 202515.1815.2415.1415.2215.120.40%3,290,768
Dec 19, 202515.1615.2315.1315.1615.060.20%4,148,696
Dec 18, 202515.0815.1815.0115.1315.030.20%3,106,288
Dec 17, 202515.0415.1514.9815.1015.000.13%3,700,581
Dec 16, 202515.2215.2514.9715.0814.98-0.98%5,350,997
Dec 15, 202515.3415.4315.2315.2315.13-0.65%5,261,226
Dec 12, 202515.4515.5015.2515.3315.23-0.78%9,758,453
Dec 11, 202515.6215.6515.4315.4515.35-1.09%3,338,214
Dec 10, 202515.4515.6215.3715.6215.521.03%3,398,363
Dec 9, 202515.6615.7315.4215.4615.36-1.28%5,130,417
Dec 8, 202515.7515.7715.6015.6615.56-0.38%4,256,443
Dec 5, 202515.6715.7215.6015.7215.620.19%3,577,869
Dec 4, 202515.7015.7115.5415.6915.59-0.25%3,614,463
Dec 3, 202515.8615.8915.6915.7315.63-0.63%4,742,899
Dec 2, 202515.9215.9315.8115.8315.73-0.57%3,906,161
Dec 1, 202515.9816.0515.8315.9215.82-0.44%5,162,012
Nov 28, 202516.1016.1215.8315.9915.89-0.44%4,210,112
Nov 27, 202516.1816.2116.0616.0615.95-0.93%3,746,425