China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.04	26.57	26.04	26.36	26.36	1.27%	223,849,239
Jan 29, 2026	25.65	26.20	25.38	26.03	26.03	1.48%	261,623,000
Jan 28, 2026	25.93	25.94	25.61	25.65	25.65	-1.08%	232,649,700
Jan 27, 2026	25.98	26.14	25.86	25.93	25.93	-0.19%	131,381,400
Jan 26, 2026	26.05	26.28	25.86	25.98	25.98	-0.08%	202,869,700
Jan 23, 2026	26.36	26.42	25.96	26.00	26.00	-1.18%	210,691,500
Jan 22, 2026	26.58	26.72	26.30	26.31	26.31	-1.02%	180,784,966
Jan 21, 2026	26.89	26.90	26.55	26.58	26.58	-1.12%	116,328,100
Jan 20, 2026	26.80	26.94	26.73	26.88	26.88	0.30%	105,003,300
Jan 19, 2026	26.61	26.92	26.60	26.80	26.80	1.06%	104,721,813
Jan 16, 2026	26.88	27.03	26.44	26.52	26.52	-1.12%	238,854,630
Jan 15, 2026	26.98	27.01	26.77	26.82	26.82	0.04%	125,927,400
Jan 14, 2026	27.45	27.54	26.80	26.81	26.81	-2.01%	292,750,000
Jan 13, 2026	27.45	27.57	27.32	27.36	27.36	-0.15%	78,538,490
Jan 12, 2026	27.29	27.45	27.22	27.40	27.40	0.40%	78,435,550
Jan 9, 2026	27.27	27.29	27.18	27.29	27.29	0.11%	62,903,450
Jan 8, 2026	27.23	27.30	27.19	27.26	27.26	0.11%	47,057,270
Jan 7, 2026	27.44	27.45	27.22	27.23	27.23	-0.77%	72,170,195
Jan 6, 2026	27.30	27.44	27.24	27.44	27.44	0.59%	73,843,680
Jan 5, 2026	27.20	27.31	27.10	27.28	27.28	0.33%	76,569,130
Dec 31, 2025	27.35	27.37	27.17	27.19	27.19	-0.48%	74,293,020
Dec 30, 2025	27.50	27.50	27.32	27.32	27.32	-0.73%	72,424,700
Dec 29, 2025	27.64	27.64	27.50	27.52	27.52	-0.43%	68,903,330
Dec 26, 2025	27.61	27.67	27.52	27.64	27.64	-	48,259,330
Dec 25, 2025	27.63	27.68	27.57	27.64	27.64	-	30,080,570
Dec 24, 2025	27.71	27.71	27.55	27.64	27.64	-0.29%	49,994,280
Dec 23, 2025	27.50	27.74	27.48	27.72	27.72	0.65%	70,945,110
Dec 22, 2025	27.84	27.86	27.50	27.54	27.54	-1.11%	156,403,300
Dec 19, 2025	28.03	28.08	27.82	27.85	27.85	-0.82%	79,999,310
Dec 18, 2025	27.92	28.09	27.89	28.08	28.08	0.57%	46,419,794
Dec 17, 2025	27.93	28.00	27.84	27.92	27.92	-0.18%	59,243,610
Dec 16, 2025	28.06	28.08	27.82	27.97	27.97	-0.25%	67,907,740
Dec 15, 2025	27.99	28.15	27.96	28.04	28.04	-	53,946,613
Dec 12, 2025	27.85	28.05	27.81	28.04	28.04	0.65%	89,870,832
Dec 11, 2025	27.92	27.94	27.75	27.86	27.86	-0.11%	69,563,620
Dec 10, 2025	27.93	28.07	27.85	27.89	27.89	-0.29%	58,538,950
Dec 9, 2025	27.93	28.04	27.90	27.97	27.97	0.36%	51,230,200
Dec 8, 2025	28.07	28.10	27.86	27.87	27.87	-0.71%	75,426,506
Dec 5, 2025	28.24	28.24	28.02	28.07	28.07	-0.60%	54,497,550
Dec 4, 2025	28.30	28.32	28.17	28.24	28.24	-0.11%	37,996,700
Dec 3, 2025	28.25	28.36	28.21	28.27	28.27	0.04%	44,559,960
Dec 2, 2025	28.03	28.27	28.02	28.26	28.26	0.68%	74,877,960
Dec 1, 2025	28.05	28.15	27.99	28.07	28.07	0.32%	58,252,390
Nov 28, 2025	28.01	28.07	27.95	27.98	27.98	-0.39%	59,018,067
Nov 27, 2025	27.93	28.14	27.78	28.09	28.09	0.54%	76,869,286
Nov 26, 2025	28.03	28.12	27.90	27.94	27.94	-0.32%	66,273,270
Nov 25, 2025	28.19	28.20	27.83	28.03	28.03	-0.57%	92,985,419
Nov 24, 2025	28.18	28.20	27.92	28.19	28.19	0.11%	97,179,560
Nov 21, 2025	28.17	28.27	28.07	28.16	28.16	0.07%	91,994,150
Nov 20, 2025	28.18	28.32	28.05	28.14	28.14	-0.32%	57,611,230