China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.11	28.21	27.93	28.10	28.10	-0.50%	73,543,285
Aug 13, 2026	27.90	28.24	27.80	28.24	28.24	0.79%	76,607,980
Aug 12, 2026	28.21	28.30	27.96	28.02	28.02	-1.02%	68,860,400
Aug 11, 2026	28.09	28.40	27.96	28.31	28.31	0.93%	109,150,700
Aug 10, 2026	27.68	28.21	27.57	28.05	28.05	1.08%	118,747,300
Aug 7, 2026	27.76	27.84	27.51	27.75	27.75	-	103,438,300
Aug 6, 2026	27.77	27.83	27.57	27.75	27.75	-0.04%	107,092,600
Aug 5, 2026	28.28	28.30	27.65	27.76	27.76	-1.91%	162,011,766
Aug 4, 2026	28.89	29.02	28.18	28.30	28.30	-2.58%	150,898,400
Aug 3, 2026	28.99	29.20	28.75	29.05	29.05	-0.14%	101,801,037
Jul 31, 2026	28.99	29.09	28.47	29.09	29.09	-1.36%	172,339,493
Jul 30, 2026	28.85	29.53	28.81	29.49	29.49	1.94%	193,063,376
Jul 29, 2026	29.50	29.57	28.70	28.93	28.93	-0.48%	131,444,100
Jul 28, 2026	28.45	29.07	28.31	29.07	29.07	2.54%	161,302,800
Jul 27, 2026	29.15	29.15	28.30	28.35	28.35	-1.90%	138,719,200
Jul 24, 2026	29.20	29.30	28.75	28.90	28.90	-0.14%	102,175,770
Jul 23, 2026	29.09	29.17	28.66	28.94	28.94	-0.52%	108,155,200
Jul 22, 2026	28.53	29.09	28.34	29.09	29.09	1.25%	168,282,572
Jul 21, 2026	29.00	29.54	28.51	28.73	28.73	-0.86%	255,005,500
Jul 20, 2026	27.75	28.98	27.75	28.98	28.98	3.54%	229,266,900
Jul 17, 2026	27.61	28.19	27.35	27.99	27.99	1.97%	242,860,100
Jul 16, 2026	28.65	28.76	28.13	28.24	27.45	-1.53%	146,113,400
Jul 15, 2026	28.40	28.77	28.25	28.68	27.88	0.46%	119,360,883
Jul 14, 2026	28.40	28.73	28.21	28.55	27.75	0.46%	159,241,008
Jul 13, 2026	27.93	28.48	27.80	28.42	27.62	1.39%	200,809,214
Jul 10, 2026	27.75	28.12	27.60	28.03	27.25	0.94%	147,074,295
Jul 9, 2026	27.70	27.85	27.53	27.77	26.99	-0.22%	116,039,936
Jul 8, 2026	27.38	28.15	27.25	27.83	27.05	1.53%	164,844,014
Jul 7, 2026	27.19	27.46	27.05	27.41	26.64	0.81%	126,822,030
Jul 6, 2026	26.91	27.20	26.78	27.19	26.43	0.52%	92,457,731
Jul 3, 2026	26.96	27.23	26.81	27.05	26.29	0.37%	102,824,327
Jul 2, 2026	26.79	27.09	26.55	26.95	26.20	1.16%	140,055,304
Jul 1, 2026	26.44	26.72	26.36	26.64	25.89	0.64%	90,939,756
Jun 30, 2026	26.71	26.84	26.38	26.47	25.73	-1.38%	102,277,653
Jun 29, 2026	26.55	26.90	26.26	26.84	26.09	0.71%	123,257,906
Jun 26, 2026	26.25	26.72	26.15	26.65	25.90	1.64%	128,265,188
Jun 25, 2026	26.50	26.58	26.20	26.22	25.49	-1.43%	132,187,574
Jun 24, 2026	26.87	27.00	26.56	26.60	25.86	-1.00%	113,456,072
Jun 23, 2026	26.93	27.25	26.86	26.87	26.12	-0.26%	118,565,470
Jun 22, 2026	26.66	27.09	26.51	26.94	26.19	1.05%	149,732,867
Jun 18, 2026	26.93	26.98	26.65	26.66	25.91	-1.26%	129,594,400
Jun 17, 2026	27.22	27.27	26.91	27.00	26.24	-0.70%	103,444,100
Jun 16, 2026	27.41	27.45	27.14	27.19	26.43	-1.38%	120,599,200
Jun 15, 2026	28.24	28.24	27.39	27.57	26.80	-2.51%	207,661,100
Jun 12, 2026	27.77	28.29	27.67	28.28	27.49	1.40%	149,424,500
Jun 11, 2026	27.69	27.95	27.60	27.89	27.11	0.72%	99,125,010
Jun 10, 2026	27.60	27.82	27.43	27.69	26.92	0.22%	88,750,010
Jun 9, 2026	27.51	27.70	27.39	27.63	26.86	0.44%	88,253,597
Jun 8, 2026	27.50	27.61	27.26	27.51	26.74	-0.36%	118,065,467
Jun 5, 2026	27.72	28.10	27.51	27.61	26.84	-0.40%	109,413,500