China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	26.05	26.14	26.02	26.08	-	0.15%	37,038,883
Feb 26, 2026	25.98	26.09	25.93	26.04	26.04	0.27%	61,977,160
Feb 25, 2026	26.08	26.20	25.95	25.97	25.97	-0.31%	95,620,950
Feb 24, 2026	26.13	26.16	25.98	26.05	26.05	0.19%	73,078,930
Feb 13, 2026	26.13	26.18	25.95	26.00	26.00	-0.46%	71,554,068
Feb 12, 2026	26.27	26.30	26.05	26.12	26.12	-1.36%	73,734,230
Feb 11, 2026	26.58	26.59	26.41	26.48	26.27	-0.34%	53,388,240
Feb 10, 2026	26.46	26.60	26.37	26.57	26.36	0.42%	55,920,100
Feb 9, 2026	26.53	26.57	26.28	26.46	26.25	-0.23%	67,829,120
Feb 6, 2026	26.60	26.77	26.38	26.52	26.31	-0.30%	72,562,680
Feb 5, 2026	26.42	26.69	26.35	26.60	26.39	0.83%	103,244,700
Feb 4, 2026	25.97	26.39	25.95	26.38	26.17	1.46%	95,705,180
Feb 3, 2026	26.20	26.23	25.91	26.00	25.79	-0.54%	88,543,810
Feb 2, 2026	26.49	26.55	26.09	26.14	25.93	-0.83%	124,225,600
Jan 30, 2026	26.04	26.57	26.04	26.36	26.15	1.27%	223,849,200
Jan 29, 2026	25.65	26.20	25.38	26.03	25.82	1.48%	261,623,000
Jan 28, 2026	25.93	25.94	25.61	25.65	25.45	-1.08%	232,649,700
Jan 27, 2026	25.98	26.14	25.86	25.93	25.72	-0.19%	131,381,400
Jan 26, 2026	26.05	26.28	25.86	25.98	25.77	-0.08%	202,869,700
Jan 23, 2026	26.36	26.42	25.96	26.00	25.79	-1.18%	210,691,500
Jan 22, 2026	26.58	26.72	26.30	26.31	26.10	-1.02%	180,784,900
Jan 21, 2026	26.89	26.90	26.55	26.58	26.37	-1.12%	116,328,100
Jan 20, 2026	26.80	26.94	26.73	26.88	26.67	0.30%	105,003,300
Jan 19, 2026	26.61	26.92	26.60	26.80	26.59	1.06%	104,721,800
Jan 16, 2026	26.88	27.03	26.44	26.52	26.31	-1.12%	238,854,600
Jan 15, 2026	26.98	27.01	26.77	26.82	26.61	0.04%	125,927,400
Jan 14, 2026	27.45	27.54	26.80	26.81	26.60	-2.01%	292,750,000
Jan 13, 2026	27.45	27.57	27.32	27.36	27.14	-0.15%	78,538,490
Jan 12, 2026	27.29	27.45	27.22	27.40	27.18	0.40%	78,435,550
Jan 9, 2026	27.27	27.29	27.18	27.29	27.07	0.11%	62,903,450
Jan 8, 2026	27.23	27.30	27.19	27.26	27.04	0.11%	47,057,270
Jan 7, 2026	27.44	27.45	27.22	27.23	27.01	-0.77%	72,170,190
Jan 6, 2026	27.30	27.44	27.24	27.44	27.22	0.59%	73,843,680
Jan 5, 2026	27.20	27.31	27.10	27.28	27.06	0.33%	76,569,130
Dec 31, 2025	27.35	27.37	27.17	27.19	26.97	-0.48%	74,293,020
Dec 30, 2025	27.50	27.50	27.32	27.32	27.10	-0.73%	72,424,700
Dec 29, 2025	27.64	27.64	27.50	27.52	27.30	-0.43%	68,903,330
Dec 26, 2025	27.61	27.67	27.52	27.64	27.42	-	48,259,330
Dec 25, 2025	27.63	27.68	27.57	27.64	27.42	-	30,080,570
Dec 24, 2025	27.71	27.71	27.55	27.64	27.42	-0.29%	49,994,280
Dec 23, 2025	27.50	27.74	27.48	27.72	27.50	0.65%	70,945,110
Dec 22, 2025	27.84	27.86	27.50	27.54	27.32	-1.11%	156,403,300
Dec 19, 2025	28.03	28.08	27.82	27.85	27.63	-0.82%	79,999,310
Dec 18, 2025	27.92	28.09	27.89	28.08	27.86	0.57%	46,419,790
Dec 17, 2025	27.93	28.00	27.84	27.92	27.70	-0.18%	59,243,610
Dec 16, 2025	28.06	28.08	27.82	27.97	27.75	-0.25%	67,907,740
Dec 15, 2025	27.99	28.15	27.96	28.04	27.82	-	53,946,610
Dec 12, 2025	27.85	28.05	27.81	28.04	27.82	0.65%	89,870,830
Dec 11, 2025	27.92	27.94	27.75	27.86	27.64	-0.11%	69,563,620
Dec 10, 2025	27.93	28.07	27.85	27.89	27.67	-0.29%	58,538,950