China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	27.72	27.83	27.67	27.70	27.70	-0.11%	61,492,675
Sep 16, 2025	27.79	27.80	27.65	27.73	27.73	-0.25%	57,512,876
Sep 15, 2025	27.90	27.91	27.76	27.80	27.80	-0.47%	72,565,697
Sep 12, 2025	28.00	28.15	27.90	27.93	27.93	-0.25%	92,972,812
Sep 11, 2025	28.00	28.11	27.92	28.00	28.00	-0.04%	105,396,656
Sep 10, 2025	28.01	28.09	27.90	28.01	28.01	-	59,861,483
Sep 9, 2025	28.16	28.20	27.96	28.01	28.01	-0.50%	76,131,632
Sep 8, 2025	28.02	28.22	28.00	28.15	28.15	0.29%	90,074,039
Sep 5, 2025	28.16	28.31	28.00	28.07	28.07	-0.57%	106,951,308
Sep 4, 2025	27.94	28.30	27.71	28.23	28.23	0.97%	175,848,097
Sep 3, 2025	28.25	28.40	27.83	27.96	27.96	-0.89%	127,133,113
Sep 2, 2025	27.70	28.29	27.70	28.21	28.21	1.51%	175,144,601
Sep 1, 2025	28.10	28.10	27.71	27.79	27.79	-1.07%	124,608,667
Aug 29, 2025	27.90	28.16	27.85	28.09	28.09	0.79%	106,729,846
Aug 28, 2025	27.95	27.99	27.69	27.87	27.87	-0.32%	109,296,247
Aug 27, 2025	28.25	28.30	27.93	27.96	27.96	-1.24%	127,532,414
Aug 26, 2025	28.35	28.40	28.21	28.31	28.31	-0.14%	113,061,248
Aug 25, 2025	28.04	28.55	28.03	28.35	28.35	1.72%	218,566,604
Aug 22, 2025	27.88	27.92	27.70	27.87	27.87	0.07%	103,210,400
Aug 21, 2025	27.69	27.95	27.66	27.85	27.85	0.58%	117,934,754
Aug 20, 2025	27.60	27.74	27.46	27.69	27.69	0.22%	102,225,937
Aug 19, 2025	27.65	27.78	27.61	27.63	27.63	-0.04%	114,602,398
Aug 18, 2025	27.64	27.72	27.55	27.64	27.64	0.04%	114,736,196
Aug 15, 2025	27.71	27.78	27.60	27.63	27.63	-0.11%	107,230,233
Aug 14, 2025	27.62	27.89	27.60	27.66	27.66	0.11%	101,758,796
Aug 13, 2025	27.77	27.85	27.61	27.63	27.63	-0.47%	93,425,687
Aug 12, 2025	27.69	27.88	27.64	27.76	27.76	0.25%	74,318,390
Aug 11, 2025	27.86	27.88	27.51	27.69	27.69	-0.61%	124,355,056
Aug 8, 2025	28.06	28.08	27.86	27.86	27.86	-0.71%	82,497,210
Aug 7, 2025	27.94	28.18	27.84	28.06	28.06	0.32%	105,195,676
Aug 6, 2025	28.09	28.12	27.87	27.97	27.97	-0.46%	114,493,479
Aug 5, 2025	28.14	28.18	27.96	28.10	28.10	-0.14%	78,715,270
Aug 4, 2025	27.90	28.17	27.80	28.14	28.14	0.54%	82,320,372
Aug 1, 2025	27.79	28.05	27.68	27.99	27.99	0.54%	98,148,606
Jul 31, 2025	28.42	28.42	27.70	27.84	27.84	-3.00%	257,969,828
Jul 30, 2025	28.64	28.94	28.64	28.70	28.70	0.24%	97,828,042
Jul 29, 2025	28.61	28.74	28.60	28.63	28.63	-0.03%	71,772,013
Jul 28, 2025	28.75	28.84	28.60	28.64	28.64	-0.38%	84,445,060
Jul 25, 2025	28.86	28.98	28.75	28.75	28.75	-0.66%	100,879,090
Jul 24, 2025	29.19	29.19	28.80	28.94	28.94	-0.82%	166,882,768
Jul 23, 2025	29.41	29.45	29.17	29.18	29.18	-0.61%	107,354,945
Jul 22, 2025	29.46	29.51	29.28	29.36	29.36	-0.51%	94,394,047
Jul 21, 2025	29.70	29.86	29.42	29.51	29.51	0.03%	77,827,654
Jul 18, 2025	29.54	29.60	29.35	29.50	29.50	-2.19%	60,170,190
Jul 17, 2025	30.32	30.40	30.12	30.16	29.43	-0.59%	61,465,548
Jul 16, 2025	30.60	30.66	30.33	30.34	29.60	-0.46%	38,621,346
Jul 15, 2025	30.61	30.68	30.35	30.48	29.74	-0.42%	56,246,157
Jul 14, 2025	30.42	30.79	30.40	30.61	29.87	0.69%	77,154,717
Jul 11, 2025	29.92	30.59	29.87	30.40	29.66	1.67%	164,215,479
Jul 10, 2025	30.00	30.08	29.80	29.90	29.17	-0.27%	94,764,305