China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	29.95	30.10	29.85	29.98	29.25	0.20%	67,038,321
Jul 8, 2025	30.27	30.27	29.91	29.92	29.19	-1.12%	107,328,601
Jul 7, 2025	30.24	30.28	30.07	30.26	29.52	0.33%	50,827,848
Jul 4, 2025	30.06	30.29	30.01	30.16	29.43	0.23%	67,922,805
Jul 3, 2025	30.26	30.28	29.85	30.09	29.36	-0.53%	93,681,123
Jul 2, 2025	30.40	30.48	30.22	30.25	29.51	-0.40%	57,183,495
Jul 1, 2025	30.20	30.52	30.15	30.37	29.63	0.76%	59,476,275
Jun 30, 2025	30.23	30.42	30.10	30.14	29.41	-0.26%	75,518,456
Jun 27, 2025	31.16	31.16	30.20	30.22	29.49	-2.86%	147,453,009
Jun 26, 2025	30.88	31.19	30.86	31.11	30.35	0.74%	70,564,856
Jun 25, 2025	30.48	30.95	30.40	30.88	30.13	0.98%	78,370,666
Jun 24, 2025	30.61	30.81	30.53	30.58	29.84	-0.23%	78,840,002
Jun 23, 2025	30.38	30.76	30.28	30.65	29.91	0.82%	58,800,921
Jun 20, 2025	30.72	30.83	30.38	30.40	29.66	-1.04%	56,160,340
Jun 19, 2025	30.80	30.84	30.58	30.72	29.97	0.03%	55,930,574