China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.75	29.90	29.15	29.86	29.86	1.22%	139,359,506
Nov 2, 2026	29.85	29.99	29.39	29.50	29.50	-0.81%	150,260,335
Oct 30, 2026	29.76	30.00	29.68	29.74	29.74	-0.83%	118,742,615
Oct 29, 2026	29.57	29.99	29.35	29.99	29.99	2.01%	158,721,942
Oct 28, 2026	29.54	29.73	29.06	29.40	29.40	-1.44%	133,993,001
Oct 27, 2026	29.57	29.83	29.35	29.83	29.83	-0.10%	107,675,784
Oct 26, 2026	29.45	29.90	29.41	29.86	29.86	1.39%	122,726,527
Oct 23, 2026	29.70	29.99	29.33	29.45	29.45	-1.24%	179,915,187
Oct 22, 2026	29.57	29.98	29.34	29.82	29.82	0.85%	169,018,275
Oct 21, 2026	29.70	29.70	29.15	29.57	29.57	-0.40%	79,879,962
Oct 20, 2026	29.54	29.69	29.27	29.69	29.69	0.51%	94,515,558
Oct 19, 2026	29.26	29.80	29.12	29.54	29.54	0.54%	82,643,936
Oct 16, 2026	29.38	29.57	29.08	29.38	29.38	-0.74%	142,795,871
Oct 15, 2026	29.48	29.63	29.30	29.60	29.60	0.51%	138,200,939
Oct 14, 2026	29.10	29.50	29.05	29.45	29.45	1.03%	108,900,094
Oct 13, 2026	29.21	29.40	28.98	29.15	29.15	-0.78%	86,995,756
Oct 12, 2026	29.00	29.40	28.99	29.38	29.38	1.35%	108,042,187
Oct 9, 2026	28.98	29.40	28.91	28.99	28.99	0.31%	133,103,266
Oct 8, 2026	28.50	28.97	28.50	28.90	28.90	1.26%	113,466,852
Sep 30, 2026	28.39	28.68	28.33	28.54	28.54	0.56%	67,933,564
Sep 29, 2026	28.50	28.65	28.35	28.38	28.38	-0.60%	67,675,060
Sep 28, 2026	28.35	28.60	28.31	28.55	28.55	0.67%	108,013,753
Sep 24, 2026	28.10	28.39	28.06	28.36	28.36	1.00%	95,024,277
Sep 23, 2026	28.01	28.12	27.94	28.08	28.08	0.21%	71,713,506
Sep 22, 2026	28.03	28.15	27.93	28.02	28.02	-0.28%	74,887,566
Sep 21, 2026	28.16	28.19	28.02	28.10	28.10	-0.60%	66,670,017
Sep 18, 2026	28.33	28.46	28.19	28.27	28.27	-0.67%	71,897,527
Sep 17, 2026	28.44	28.56	28.11	28.46	28.46	-	62,337,410
Sep 16, 2026	28.46	28.58	28.25	28.46	28.46	-0.14%	57,665,574
Sep 15, 2026	28.63	28.68	28.42	28.50	28.50	-0.45%	60,698,098
Sep 14, 2026	28.42	28.84	28.38	28.63	28.63	0.63%	91,971,889
Sep 11, 2026	28.10	28.57	27.95	28.45	28.45	1.28%	159,835,739
Sep 10, 2026	28.05	28.18	27.93	28.09	28.09	0.14%	61,551,766
Sep 9, 2026	27.81	28.07	27.70	28.05	28.05	0.65%	70,031,426
Sep 8, 2026	27.84	27.89	27.63	27.87	27.87	0.07%	91,849,100
Sep 7, 2026	28.40	28.47	27.78	27.85	27.85	-2.01%	159,765,966
Sep 4, 2026	28.38	28.59	28.34	28.42	28.42	-0.07%	68,260,323
Sep 3, 2026	28.62	28.82	28.41	28.44	28.44	-0.97%	73,811,515
Sep 2, 2026	28.49	28.85	28.35	28.72	28.72	1.13%	124,955,254
Sep 1, 2026	28.02	28.46	27.90	28.40	28.40	1.10%	124,047,349
Aug 31, 2026	28.01	28.14	27.80	28.09	28.09	0.14%	98,206,717
Aug 28, 2026	28.01	28.07	27.87	28.05	28.05	-0.18%	67,454,352
Aug 27, 2026	28.19	28.28	27.90	28.10	28.10	-0.50%	94,775,418
Aug 26, 2026	28.20	28.49	28.12	28.24	28.24	0.11%	76,106,307
Aug 25, 2026	28.16	28.39	28.12	28.21	28.21	0.21%	90,148,572
Aug 24, 2026	27.93	28.25	27.86	28.15	28.15	0.68%	93,557,336
Aug 21, 2026	28.15	28.23	27.93	27.96	27.96	-0.71%	63,514,724
Aug 20, 2026	28.21	28.35	28.02	28.16	28.16	-0.91%	82,162,445
Aug 19, 2026	28.24	28.43	28.07	28.42	28.42	1.07%	128,036,154
Aug 18, 2026	27.92	28.15	27.91	28.12	28.12	0.57%	71,508,633