China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	29.10	29.50	29.05	29.46	29.46	1.06%	44,636,842
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%	91,971,880
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%	61,551,760
Sep 9, 2026	27.81	28.07	27.70	28.05	28.05	0.65%	70,031,420
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%	123,093,154
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%	82,162,440
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
Aug 17, 2026	28.08	28.15	27.91	27.96	27.96	-0.50%	75,398,030
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