China Yangtze Power Co., Ltd. (FRA:CYZB)
Germany · Delayed Price · Currency is EUR 31.00
-1.00 (-3.13%)
At close: Jul 16, 2026
FRA:CYZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.10 | - | - |
| Jul 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.10 | - | - |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.10 | - | - |
| Jul 8, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.10 | 1.27% | - |
| Jul 3, 2026 | 31.40 | 31.60 | 31.40 | 31.60 | 30.71 | 0.64% | - |
| Jul 2, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.52 | -0.63% | - |
| Jul 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | - | - |
| Jun 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | - | - |
| Jun 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | - | - |
| Jun 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | -0.63% | - |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.91 | - | - |
| Jun 24, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.91 | 0.63% | - |
| Jun 23, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | 0.64% | - |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.52 | - | - |
| Jun 19, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.52 | - | - |
| Jun 18, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 30.52 | 1.29% | - |
| Jun 17, 2026 | 30.80 | 31.00 | 30.80 | 31.00 | 30.13 | - | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.00 | 31.00 | 30.13 | -1.27% | - |
| Jun 15, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.52 | -0.63% | - |
| Jun 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | -0.63% | - |
| Jun 11, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 30.91 | 0.63% | - |
| Jun 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | - | - |
| Jun 9, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | - | - |
| Jun 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.71 | -18.56% | - |
| Jun 1, 2026 | 29.80 | 38.80 | 29.80 | 38.80 | 37.71 | 29.33% | 30 |
| May 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | - | - |
| May 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | - | - |
| May 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | - | - |
| May 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | -7.41% | - |
| May 25, 2026 | 30.00 | 32.60 | 30.00 | 32.40 | 31.49 | 8.00% | - |
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | - | - |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | - | - |
| May 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.16 | 2.74% | - |
| May 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.38 | - | - |
| May 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.38 | - | - |
| May 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.38 | 0.69% | - |
| May 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | - | - |
| May 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | - | - |
| May 12, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 28.19 | 0.69% | - |
| May 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.99 | - | - |
| May 8, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 27.99 | - | - |
| May 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 27.99 | - | - |
| May 6, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 27.99 | -0.69% | - |
| May 5, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.19 | -5.84% | - |
| May 4, 2026 | 28.40 | 30.80 | 28.40 | 30.80 | 29.94 | 8.45% | - |
| Apr 30, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 27.60 | - | - |
| Apr 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.60 | - | - |
| Apr 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.60 | - | - |
| Apr 27, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 27.60 | 2.16% | - |
| Apr 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.02 | - | - |