China Longyuan Power Group (OP: CLPXY )

8.410 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 15.09 15.09 14.37 14.51 4,200 -0.61(-4.01%)
Apr 29, 2021 15.41 15.41 14.67 15.12 58,939 -0.47(-3.01%)
Apr 28, 2021 15.53 15.59 14.94 15.59 4,111 +0.44(+2.90%)
Apr 27, 2021 15.45 15.45 14.71 15.15 6,406 +0.02(+0.13%)
Apr 26, 2021 15.22 15.32 14.64 15.13 19,807 -0.42(-2.70%)
Apr 23, 2021 15.74 15.74 15.40 15.55 5,300 +0.35(+2.30%)
Apr 22, 2021 15.15 15.20 14.72 15.20 7,641 -0.19(-1.24%)
Apr 21, 2021 15.41 15.73 15.00 15.39 4,066 +0.05(+0.33%)
Apr 20, 2021 15.01 15.80 15.01 15.34 4,929 +1.15(+8.10%)
Apr 19, 2021 14.47 14.47 14.12 14.19 27,021 +0.21(+1.50%)
Apr 16, 2021 13.55 14.25 13.55 13.98 135,000 +0.27(+1.97%)
Apr 15, 2021 13.88 14.13 13.53 13.71 24,986 -0.14(-0.98%)
Apr 14, 2021 13.78 14.00 13.63 13.85 10,634 -0.25(-1.80%)
Apr 13, 2021 14.09 14.10 13.72 14.10 6,185 -0.30(-2.08%)
Apr 12, 2021 14.23 14.47 13.94 14.40 26,074 +0.67(+4.88%)
Apr 09, 2021 13.89 13.89 13.64 13.73 3,900 -0.47(-3.31%)
Apr 08, 2021 13.98 14.20 13.98 14.20 4,314 +0.19(+1.36%)
Apr 07, 2021 14.02 14.22 13.68 14.01 14,013 +0.23(+1.67%)
Apr 06, 2021 13.74 13.88 13.61 13.78 3,118 -0.07(-0.50%)
Apr 05, 2021 14.28 14.28 13.41 13.85 28,205 +0.17(+1.24%)
Apr 01, 2021 14.00 14.00 13.61 13.68 26,800 +0.10(+0.74%)
Mar 31, 2021 13.93 13.93 13.37 13.58 2,653 -0.12(-0.88%)
Mar 30, 2021 13.61 13.80 13.04 13.70 17,173 +0.35(+2.62%)
Mar 29, 2021 13.00 13.35 12.80 13.35 21,836 +0.33(+2.53%)
Mar 26, 2021 12.86 13.19 12.60 13.02 3,800 +0.48(+3.83%)
Mar 25, 2021 12.62 12.62 12.11 12.54 5,294 -0.08(-0.63%)
Mar 24, 2021 11.96 12.62 11.95 12.62 4,381 +0.10(+0.80%)
Mar 23, 2021 13.02 13.02 12.52 12.52 3,277 -0.90(-6.71%)
Mar 22, 2021 13.29 13.56 13.08 13.42 3,859 +1.50(+12.58%)
Mar 19, 2021 12.13 12.40 11.88 11.92 7,000 -0.31(-2.57%)
Mar 18, 2021 12.55 12.55 12.03 12.23 2,920 +0.29(+2.47%)
Mar 17, 2021 11.85 12.33 11.85 11.94 4,281 -0.71(-5.61%)
Mar 16, 2021 12.63 12.74 12.31 12.65 148,115 +0.51(+4.20%)
Mar 15, 2021 11.85 12.14 11.85 12.14 9,680 -0.11(-0.90%)
Mar 12, 2021 11.88 12.25 11.88 12.25 18,200 -0.55(-4.30%)
Mar 11, 2021 12.69 12.80 12.32 12.80 20,077 +0.97(+8.20%)
Mar 10, 2021 11.64 11.92 11.57 11.83 4,854 +0.78(+7.06%)
Mar 09, 2021 10.71 11.12 10.61 11.05 29,163 +0.40(+3.77%)
Mar 08, 2021 10.48 10.80 10.43 10.65 4,906 -0.80(-7.00%)
Mar 05, 2021 11.66 11.91 11.33 11.45 16,000 -0.44(-3.70%)
Mar 04, 2021 11.60 11.96 11.27 11.89 14,397 -1.66(-12.25%)
Mar 03, 2021 13.72 13.83 13.28 13.55 10,740 -2.60(-16.10%)
Mar 02, 2021 15.86 16.39 15.68 16.15 3,591 -0.15(-0.92%)
Mar 01, 2021 15.88 16.41 15.88 16.30 488,998 +0.95(+6.19%)
Feb 26, 2021 14.86 15.35 14.59 15.35 115,700 +0.47(+3.16%)
Feb 25, 2021 15.58 15.58 14.78 14.88 3,237 +0.24(+1.64%)
Feb 24, 2021 14.19 14.81 14.08 14.64 5,777 -0.63(-4.13%)
Feb 23, 2021 15.08 15.67 15.08 15.27 2,778 -0.39(-2.49%)
Feb 22, 2021 15.61 15.67 15.07 15.66 6,529 -1.50(-8.74%)
Feb 19, 2021 17.08 17.16 17.03 17.16 1,600 -0.09(-0.52%)
Feb 18, 2021 17.30 17.30 16.95 17.25 4,456 -2.16(-11.13%)
Feb 17, 2021 18.56 19.41 18.24 19.41 9,383 -1.04(-5.09%)
Feb 16, 2021 20.41 20.65 19.39 20.45 5,699 +2.25(+12.36%)
Feb 12, 2021 18.10 18.67 18.10 18.20 7,600 +0.06(+0.33%)
Feb 11, 2021 18.24 18.65 18.14 18.14 16,927 +0.79(+4.55%)
Feb 10, 2021 17.75 17.75 17.20 17.35 31,250 -0.10(-0.57%)
Feb 09, 2021 17.32 17.45 17.15 17.45 19,570 +1.05(+6.40%)
Feb 08, 2021 16.30 16.50 16.17 16.40 5,078 +0.65(+4.13%)
Feb 05, 2021 16.11 16.29 15.75 15.75 2,900 -1.04(-6.19%)
Feb 04, 2021 16.83 16.83 16.29 16.79 8,601 +0.32(+1.94%)
Feb 03, 2021 16.81 17.01 16.41 16.47 8,200 +0.62(+3.91%)
Feb 02, 2021 15.53 15.89 15.53 15.85 14,000 +0.36(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.