China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.46	28.46	27.93	28.10	28.10	-1.30%	118,470,229
Oct 30, 2025	28.29	28.56	28.19	28.47	28.47	0.64%	86,717,376
Oct 29, 2025	28.46	28.46	28.26	28.29	28.29	-0.60%	74,054,303
Oct 28, 2025	28.26	28.54	28.26	28.46	28.46	0.57%	73,263,565
Oct 27, 2025	28.14	28.56	28.02	28.30	28.30	0.39%	124,842,635
Oct 24, 2025	28.21	28.29	28.08	28.19	28.19	-0.14%	77,060,006
Oct 23, 2025	28.04	28.27	28.04	28.23	28.23	0.68%	78,558,809
Oct 22, 2025	27.89	28.08	27.85	28.04	28.04	0.47%	61,918,968
Oct 21, 2025	28.00	28.10	27.85	27.91	27.91	-0.50%	80,163,574
Oct 20, 2025	28.12	28.15	27.75	28.05	28.05	-0.21%	91,423,076
Oct 17, 2025	28.13	28.38	28.06	28.11	28.11	-0.18%	114,702,154
Oct 16, 2025	27.85	28.17	27.84	28.16	28.16	0.82%	93,973,494
Oct 15, 2025	27.98	28.15	27.77	27.93	27.93	-0.21%	92,632,329
Oct 14, 2025	27.74	28.01	27.55	27.99	27.99	0.72%	136,669,904
Oct 13, 2025	27.70	27.90	27.40	27.79	27.79	0.22%	117,498,220
Oct 10, 2025	27.65	27.79	27.51	27.73	27.73	0.18%	71,260,502
Oct 9, 2025	27.21	27.70	27.15	27.68	27.68	1.58%	113,249,909
Sep 30, 2025	27.35	27.36	27.21	27.25	27.25	-0.18%	61,882,774
Sep 29, 2025	27.43	27.50	27.19	27.30	27.30	-0.62%	92,703,100
Sep 26, 2025	27.30	27.55	27.24	27.47	27.47	0.66%	79,408,706
Sep 25, 2025	27.21	27.33	27.08	27.29	27.29	0.15%	63,429,258
Sep 24, 2025	27.28	27.53	27.24	27.25	27.25	-0.26%	87,441,299
Sep 23, 2025	27.12	27.39	27.03	27.32	27.32	0.74%	87,247,325
Sep 22, 2025	27.10	27.25	27.02	27.12	27.12	-0.29%	69,683,094
Sep 19, 2025	27.32	27.35	27.12	27.20	27.20	-0.40%	73,467,022
Sep 18, 2025	27.69	27.70	27.21	27.31	27.31	-1.41%	144,843,297
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