China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
39.41
-0.08 (-0.20%)
At close: Apr 2, 2026, 4:00 PM EDT
40.04
+0.63 (1.60%)
After-hours: Apr 2, 2026, 7:34 PM EDT
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 38.11 | 39.60 | 37.28 | 39.41 | 39.41 | -0.20% | 79,391 |
| Apr 1, 2026 | 39.17 | 40.14 | 38.52 | 39.49 | 39.49 | 2.57% | 111,058 |
| Mar 31, 2026 | 36.96 | 38.76 | 36.76 | 38.50 | 38.50 | 4.59% | 193,108 |
| Mar 30, 2026 | 37.58 | 37.62 | 36.55 | 36.81 | 36.81 | -1.31% | 133,175 |
| Mar 27, 2026 | 37.77 | 38.27 | 37.12 | 37.30 | 37.30 | -0.80% | 52,335 |
| Mar 26, 2026 | 39.53 | 39.59 | 37.52 | 37.60 | 37.60 | -6.28% | 76,507 |
| Mar 25, 2026 | 41.22 | 41.50 | 39.78 | 40.12 | 40.12 | -1.55% | 99,461 |
| Mar 24, 2026 | 40.00 | 41.15 | 39.69 | 40.75 | 40.75 | -0.12% | 237,126 |
| Mar 23, 2026 | 41.00 | 42.00 | 40.41 | 40.80 | 40.80 | 2.49% | 254,696 |
| Mar 20, 2026 | 40.69 | 41.27 | 39.38 | 39.81 | 39.81 | -2.07% | 192,230 |
| Mar 19, 2026 | 38.58 | 40.80 | 36.55 | 40.65 | 40.65 | 1.73% | 324,929 |
| Mar 18, 2026 | 40.81 | 41.17 | 39.70 | 39.96 | 39.96 | -1.53% | 102,873 |
| Mar 17, 2026 | 41.94 | 42.09 | 40.25 | 40.58 | 40.58 | -3.38% | 110,420 |
| Mar 16, 2026 | 42.18 | 42.43 | 41.18 | 42.00 | 42.00 | 1.03% | 150,028 |
| Mar 13, 2026 | 42.29 | 42.53 | 41.02 | 41.57 | 41.57 | -1.24% | 103,268 |
| Mar 12, 2026 | 43.50 | 43.50 | 41.50 | 42.09 | 42.09 | -3.24% | 247,067 |
| Mar 11, 2026 | 43.40 | 45.00 | 42.50 | 43.50 | 43.50 | 0.23% | 131,654 |
| Mar 10, 2026 | 43.00 | 44.57 | 42.24 | 43.40 | 43.40 | 5.01% | 257,055 |
| Mar 9, 2026 | 40.14 | 41.44 | 39.28 | 41.33 | 41.33 | 0.07% | 147,799 |
| Mar 6, 2026 | 40.13 | 41.88 | 40.05 | 41.30 | 41.30 | 1.37% | 195,626 |
| Mar 5, 2026 | 42.02 | 42.02 | 40.05 | 40.74 | 40.74 | -4.37% | 206,162 |
| Mar 4, 2026 | 44.79 | 44.80 | 42.37 | 42.60 | 42.60 | -2.83% | 161,169 |
| Mar 3, 2026 | 45.00 | 45.44 | 42.69 | 43.84 | 43.84 | -6.98% | 305,660 |
| Mar 2, 2026 | 49.28 | 49.42 | 46.00 | 47.13 | 47.13 | -6.26% | 552,007 |
| Feb 27, 2026 | 46.10 | 50.58 | 46.10 | 50.28 | 50.28 | 8.55% | 622,043 |
| Feb 26, 2026 | 45.00 | 46.71 | 44.76 | 46.32 | 46.32 | 6.43% | 345,589 |
| Feb 25, 2026 | 48.21 | 50.40 | 43.38 | 43.52 | 43.52 | -9.31% | 550,374 |
| Feb 24, 2026 | 49.28 | 51.45 | 44.82 | 47.99 | 47.99 | -12.79% | 872,110 |
| Feb 23, 2026 | 55.75 | 55.75 | 54.55 | 55.03 | 55.03 | -1.64% | 210,856 |
| Feb 20, 2026 | 54.87 | 56.54 | 54.36 | 55.95 | 55.95 | 1.95% | 165,367 |
| Feb 19, 2026 | 55.91 | 56.55 | 54.83 | 54.88 | 54.88 | -1.89% | 193,546 |
| Feb 18, 2026 | 54.73 | 56.18 | 54.00 | 55.94 | 55.94 | 2.89% | 128,353 |
| Feb 17, 2026 | 53.95 | 54.99 | 52.63 | 54.37 | 54.37 | 1.42% | 172,867 |
| Feb 13, 2026 | 52.12 | 54.22 | 51.00 | 53.61 | 53.61 | 2.41% | 113,138 |
| Feb 12, 2026 | 52.52 | 55.00 | 52.18 | 52.35 | 52.35 | 1.39% | 255,509 |
| Feb 11, 2026 | 49.20 | 51.81 | 48.94 | 51.63 | 51.63 | 4.94% | 155,528 |
| Feb 10, 2026 | 49.57 | 50.60 | 48.47 | 49.20 | 49.20 | -1.40% | 135,760 |
| Feb 9, 2026 | 50.17 | 51.69 | 49.90 | 49.90 | 49.90 | -0.20% | 131,043 |
| Feb 6, 2026 | 48.93 | 50.98 | 48.93 | 50.00 | 50.00 | 4.17% | 159,672 |
| Feb 5, 2026 | 47.83 | 48.37 | 46.49 | 48.00 | 48.00 | -1.01% | 176,289 |
| Feb 4, 2026 | 48.75 | 49.55 | 47.75 | 48.49 | 48.49 | 0.27% | 292,739 |
| Feb 3, 2026 | 47.44 | 49.93 | 46.47 | 48.36 | 48.36 | 5.02% | 146,972 |
| Feb 2, 2026 | 44.94 | 47.26 | 44.94 | 46.05 | 46.05 | 1.48% | 145,412 |
| Jan 30, 2026 | 45.22 | 45.84 | 44.50 | 45.38 | 45.38 | -1.37% | 171,810 |
| Jan 29, 2026 | 46.55 | 47.40 | 45.60 | 46.01 | 46.01 | 0.02% | 135,689 |
| Jan 28, 2026 | 47.99 | 48.36 | 44.93 | 46.00 | 46.00 | -3.36% | 191,033 |
| Jan 27, 2026 | 44.42 | 48.63 | 44.18 | 47.60 | 47.60 | 7.86% | 259,986 |
| Jan 26, 2026 | 44.41 | 45.04 | 43.67 | 44.13 | 44.13 | -0.43% | 137,894 |
| Jan 23, 2026 | 44.65 | 45.20 | 44.00 | 44.32 | 44.32 | -0.11% | 83,864 |
| Jan 22, 2026 | 44.66 | 45.80 | 44.18 | 44.37 | 44.37 | 0.45% | 112,699 |