China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
16.69
-1.46 (-8.04%)
At close: Mar 28, 2025, 4:00 PM
17.55
+0.86 (5.13%)
Pre-market: Mar 31, 2025, 8:53 AM EDT
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.31 | 18.31 | 16.44 | 16.69 | 16.69 | -8.04% | 147,878 |
| Mar 27, 2025 | 18.07 | 18.41 | 17.61 | 18.15 | 18.15 | -0.38% | 108,307 |
| Mar 26, 2025 | 17.28 | 18.80 | 17.05 | 18.22 | 18.22 | 6.99% | 370,126 |
| Mar 25, 2025 | 18.40 | 19.10 | 17.00 | 17.03 | 17.03 | -10.84% | 345,042 |
| Mar 24, 2025 | 19.46 | 19.69 | 18.53 | 19.10 | 19.10 | -0.16% | 165,853 |
| Mar 21, 2025 | 18.73 | 19.63 | 18.35 | 19.13 | 19.13 | - | 213,915 |
| Mar 20, 2025 | 20.23 | 20.68 | 19.02 | 19.13 | 19.13 | -9.76% | 376,970 |
| Mar 19, 2025 | 21.78 | 22.44 | 20.00 | 21.20 | 21.20 | -5.90% | 523,483 |
| Mar 18, 2025 | 21.88 | 22.71 | 21.71 | 22.53 | 22.53 | 1.81% | 297,452 |
| Mar 17, 2025 | 22.07 | 23.80 | 20.96 | 22.13 | 22.13 | -0.45% | 422,165 |
| Mar 14, 2025 | 21.50 | 23.22 | 20.80 | 22.23 | 22.23 | 8.70% | 368,389 |
| Mar 13, 2025 | 21.67 | 22.34 | 20.22 | 20.45 | 20.45 | -6.32% | 319,576 |
| Mar 12, 2025 | 22.99 | 23.46 | 21.38 | 21.83 | 21.83 | -0.77% | 449,344 |
| Mar 11, 2025 | 20.79 | 22.96 | 20.40 | 22.00 | 22.00 | 12.24% | 639,921 |
| Mar 10, 2025 | 19.74 | 20.60 | 19.30 | 19.60 | 19.60 | -0.25% | 297,594 |
| Mar 7, 2025 | 21.75 | 22.32 | 19.15 | 19.65 | 19.65 | -10.56% | 269,621 |
| Mar 6, 2025 | 22.58 | 23.85 | 20.85 | 21.97 | 21.97 | -1.92% | 555,168 |
| Mar 5, 2025 | 21.12 | 22.60 | 20.69 | 22.40 | 22.40 | 12.73% | 878,741 |
| Mar 4, 2025 | 17.68 | 19.90 | 17.66 | 19.87 | 19.87 | 12.51% | 414,110 |
| Mar 3, 2025 | 18.50 | 19.45 | 15.50 | 17.66 | 17.66 | -7.64% | 891,375 |
| Feb 28, 2025 | 20.00 | 20.80 | 18.59 | 19.12 | 19.12 | -11.07% | 394,181 |
| Feb 27, 2025 | 21.25 | 22.37 | 17.69 | 21.50 | 21.50 | 4.32% | 1,216,553 |
| Feb 26, 2025 | 24.50 | 25.65 | 20.40 | 20.61 | 20.61 | -15.39% | 1,216,579 |
| Feb 25, 2025 | 25.01 | 26.10 | 23.35 | 24.36 | 24.36 | 5.18% | 1,682,692 |
| Feb 24, 2025 | 20.50 | 26.00 | 19.29 | 23.16 | 23.16 | 15.80% | 2,656,598 |
| Feb 21, 2025 | 22.50 | 23.00 | 19.60 | 20.00 | 20.00 | 5.37% | 2,031,718 |
| Feb 20, 2025 | 20.20 | 23.22 | 17.70 | 18.98 | 18.98 | 21.36% | 1,535,126 |
| Feb 19, 2025 | 14.00 | 16.70 | 13.99 | 15.64 | 15.64 | 18.22% | 377,707 |
| Feb 18, 2025 | 12.25 | 13.65 | 12.25 | 13.23 | 13.23 | 11.93% | 270,248 |
| Feb 14, 2025 | 11.34 | 12.25 | 11.34 | 11.82 | 11.82 | 5.44% | 22,982 |
| Feb 13, 2025 | 11.51 | 11.85 | 11.16 | 11.21 | 11.21 | -3.03% | 12,895 |
| Feb 12, 2025 | 11.40 | 11.98 | 11.26 | 11.56 | 11.56 | 3.31% | 50,499 |
| Feb 11, 2025 | 11.06 | 11.20 | 10.90 | 11.19 | 11.19 | 1.18% | 6,736 |
| Feb 10, 2025 | 11.22 | 11.31 | 10.79 | 11.06 | 11.06 | -1.16% | 23,318 |
| Feb 7, 2025 | 10.84 | 11.37 | 10.84 | 11.19 | 11.19 | 2.85% | 51,706 |
| Feb 6, 2025 | 10.82 | 10.96 | 10.66 | 10.88 | 10.88 | -0.09% | 19,263 |
| Feb 5, 2025 | 10.87 | 11.00 | 10.63 | 10.89 | 10.89 | 0.18% | 23,009 |
| Feb 4, 2025 | 10.72 | 11.03 | 10.50 | 10.87 | 10.87 | 1.49% | 23,489 |
| Feb 3, 2025 | 10.49 | 10.80 | 10.30 | 10.71 | 10.71 | -2.19% | 19,020 |
| Jan 31, 2025 | 11.08 | 11.15 | 10.89 | 10.95 | 10.95 | -1.79% | 3,876 |
| Jan 30, 2025 | 11.42 | 11.43 | 10.73 | 11.15 | 11.15 | 0.90% | 20,717 |
| Jan 29, 2025 | 11.15 | 11.24 | 10.95 | 11.05 | 11.05 | -1.69% | 14,560 |
| Jan 28, 2025 | 10.77 | 11.34 | 10.77 | 11.24 | 11.24 | 4.66% | 18,666 |
| Jan 27, 2025 | 11.20 | 11.27 | 10.65 | 10.74 | 10.74 | -10.50% | 74,190 |
| Jan 24, 2025 | 11.84 | 12.05 | 11.72 | 12.00 | 12.00 | 1.69% | 20,726 |
| Jan 23, 2025 | 11.59 | 11.98 | 11.41 | 11.80 | 11.80 | 0.08% | 33,859 |
| Jan 22, 2025 | 11.98 | 12.19 | 11.51 | 11.79 | 11.79 | -1.42% | 57,448 |
| Jan 21, 2025 | 10.54 | 12.19 | 10.54 | 11.96 | 11.96 | 15.22% | 199,306 |
| Jan 17, 2025 | 10.55 | 10.69 | 10.12 | 10.38 | 10.38 | - | 23,882 |
| Jan 16, 2025 | 10.12 | 10.39 | 10.06 | 10.38 | 10.38 | 2.37% | 8,347 |