China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	26.60	26.83	26.55	26.64	-	0.30%	62,272,345
May 22, 2026	26.73	26.76	26.50	26.56	26.56	-0.38%	91,588,810
May 21, 2026	26.86	26.97	26.63	26.66	26.66	-0.89%	116,610,000
May 20, 2026	27.25	27.28	26.87	26.90	26.90	-1.28%	128,434,400
May 19, 2026	26.89	27.35	26.77	27.25	27.25	1.34%	172,564,500
May 18, 2026	27.04	27.18	26.81	26.89	26.89	-0.52%	91,589,760
May 15, 2026	26.90	27.15	26.72	27.03	27.03	0.33%	118,755,400
May 14, 2026	26.98	27.08	26.85	26.94	26.94	-0.22%	110,294,200
May 13, 2026	27.08	27.29	26.97	27.00	27.00	-0.15%	139,691,900
May 12, 2026	27.01	27.17	26.91	27.04	27.04	0.11%	101,176,200
May 11, 2026	27.05	27.20	26.95	27.01	27.01	0.04%	103,095,200
May 8, 2026	27.06	27.16	26.98	27.00	27.00	-0.18%	80,442,310
May 7, 2026	27.18	27.20	26.90	27.05	27.05	-0.55%	97,328,300
May 6, 2026	27.34	27.34	27.04	27.20	27.20	-0.44%	123,774,900
Apr 30, 2026	27.09	27.42	26.94	27.32	27.32	2.05%	191,463,700
Apr 29, 2026	26.71	26.80	26.60	26.77	26.77	0.15%	85,596,110
Apr 28, 2026	26.68	26.78	26.61	26.73	26.73	0.26%	70,060,770
Apr 27, 2026	26.80	26.85	26.62	26.66	26.66	-0.56%	56,259,860
Apr 24, 2026	26.91	26.95	26.75	26.81	26.81	-0.52%	56,446,440
Apr 23, 2026	26.86	27.01	26.66	26.95	26.95	0.34%	84,590,800
Apr 22, 2026	27.13	27.13	26.82	26.86	26.86	-1.00%	74,160,920
Apr 21, 2026	26.86	27.15	26.85	27.13	27.13	1.08%	90,443,240
Apr 20, 2026	26.41	26.84	26.41	26.84	26.84	1.74%	95,041,790
Apr 17, 2026	26.55	26.58	26.38	26.38	26.38	-0.64%	83,606,670
Apr 16, 2026	26.56	26.70	26.52	26.55	26.55	-	71,958,590
Apr 15, 2026	26.41	26.67	26.36	26.55	26.55	0.49%	97,056,580
Apr 14, 2026	26.42	26.50	26.32	26.42	26.42	-	70,116,590
Apr 13, 2026	26.39	26.43	26.24	26.42	26.42	0.08%	62,626,390
Apr 10, 2026	26.47	26.50	26.32	26.40	26.40	0.04%	66,558,900
Apr 9, 2026	26.58	26.58	26.31	26.39	26.39	-0.71%	69,128,450
Apr 8, 2026	26.52	26.58	26.39	26.58	26.58	0.38%	80,619,970
Apr 7, 2026	26.71	26.75	26.40	26.48	26.48	-0.82%	72,627,170
Apr 3, 2026	27.00	27.00	26.66	26.70	26.70	-1.15%	65,627,680
Apr 2, 2026	26.90	27.02	26.76	27.01	27.01	0.48%	73,984,890
Apr 1, 2026	27.12	27.12	26.84	26.88	26.88	-0.59%	90,608,170
Mar 31, 2026	27.14	27.33	27.04	27.04	27.04	-0.37%	80,258,880
Mar 30, 2026	27.25	27.25	27.01	27.14	27.14	-0.40%	69,278,060
Mar 27, 2026	27.28	27.40	27.18	27.25	27.25	-0.22%	68,551,720
Mar 26, 2026	27.19	27.45	27.10	27.31	27.31	0.37%	84,501,370
Mar 25, 2026	27.15	27.27	26.92	27.21	27.21	0.41%	86,054,500
Mar 24, 2026	26.90	27.13	26.72	27.10	27.10	1.35%	91,076,710
Mar 23, 2026	27.07	27.26	26.66	26.74	26.74	-1.62%	175,727,100
Mar 20, 2026	27.26	27.39	27.02	27.18	27.18	-0.29%	84,555,500
Mar 19, 2026	27.27	27.48	27.20	27.26	27.26	-0.11%	101,525,700
Mar 18, 2026	27.48	27.65	27.24	27.29	27.29	-0.73%	80,028,990
Mar 17, 2026	27.32	27.57	27.28	27.49	27.49	0.48%	85,028,890
Mar 16, 2026	27.42	27.50	27.24	27.36	27.36	-0.22%	87,203,780
Mar 13, 2026	27.50	27.63	27.35	27.42	27.42	-0.29%	94,277,620
Mar 12, 2026	27.32	27.50	27.16	27.50	27.50	0.73%	107,896,200
Mar 11, 2026	27.15	27.31	26.95	27.30	27.30	0.55%	89,744,540