China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	28.15	28.33	28.11	28.23	28.23	0.28%	48,159,760
Nov 18, 2025	28.16	28.34	28.08	28.15	28.15	-0.04%	59,013,690
Nov 17, 2025	28.37	28.43	28.03	28.16	28.16	-0.64%	72,559,640
Nov 14, 2025	28.44	28.71	28.34	28.34	28.34	-0.35%	74,762,510
Nov 13, 2025	28.62	28.73	28.26	28.44	28.44	-0.59%	101,232,800
Nov 12, 2025	28.70	28.88	28.61	28.61	28.61	-0.03%	62,970,490
Nov 11, 2025	28.53	28.72	28.47	28.62	28.62	0.32%	62,517,570
Nov 10, 2025	28.52	28.59	28.39	28.53	28.53	0.04%	49,334,450
Nov 7, 2025	28.51	28.64	28.43	28.52	28.52	0.07%	55,141,780
Nov 6, 2025	28.39	28.60	28.36	28.50	28.50	0.28%	67,392,830
Nov 5, 2025	28.63	28.69	28.40	28.42	28.42	-0.63%	68,579,110
Nov 4, 2025	28.31	28.69	28.28	28.60	28.60	1.02%	104,942,800
Nov 3, 2025	28.11	28.35	28.11	28.31	28.31	0.75%	61,378,320
Oct 31, 2025	28.46	28.46	27.93	28.10	28.10	-1.30%	118,470,200
Oct 30, 2025	28.29	28.56	28.19	28.47	28.47	0.64%	86,717,370
Oct 29, 2025	28.46	28.46	28.26	28.29	28.29	-0.60%	74,054,300
Oct 28, 2025	28.26	28.54	28.26	28.46	28.46	0.57%	73,263,560