China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	27.83	27.96	27.61	27.72	26.94	-0.61%	87,497,220
Jun 3, 2026	27.85	27.98	27.51	27.89	27.11	-0.25%	114,300,500
Jun 2, 2026	27.82	28.15	27.62	27.96	27.18	0.68%	125,757,400
Jun 1, 2026	27.74	27.87	27.55	27.77	26.99	0.07%	139,278,000
May 29, 2026	27.20	27.76	27.08	27.75	26.97	1.95%	213,437,000
May 28, 2026	27.25	27.37	27.11	27.22	26.46	-0.07%	114,657,300
May 27, 2026	27.06	27.33	27.01	27.24	26.48	0.37%	111,271,500
May 26, 2026	26.66	27.15	26.59	27.14	26.38	1.76%	162,652,900
May 25, 2026	26.60	26.83	26.55	26.67	25.92	0.41%	84,154,390
May 22, 2026	26.73	26.76	26.50	26.56	25.82	-0.38%	91,588,810
May 21, 2026	26.86	26.97	26.63	26.66	25.91	-0.89%	116,610,000
May 20, 2026	27.25	27.28	26.87	26.90	26.15	-1.28%	128,434,400
May 19, 2026	26.89	27.35	26.77	27.25	26.49	1.34%	172,564,500
May 18, 2026	27.04	27.18	26.81	26.89	26.14	-0.52%	91,589,760
May 15, 2026	26.90	27.15	26.72	27.03	26.27	0.33%	118,755,400