China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
35.59
+0.37 (1.05%)
At close: Nov 19, 2025, 4:00 PM EST
36.00
+0.41 (1.15%)
After-hours: Nov 19, 2025, 7:52 PM EST
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35.30 | 36.21 | 34.16 | 35.59 | 35.59 | 1.05% | 143,683 |
| Nov 18, 2025 | 35.06 | 35.58 | 33.64 | 35.22 | 35.22 | -1.70% | 183,337 |
| Nov 17, 2025 | 36.09 | 36.74 | 35.27 | 35.83 | 35.83 | -2.16% | 115,931 |
| Nov 14, 2025 | 35.81 | 37.37 | 35.28 | 36.62 | 36.62 | -0.60% | 106,189 |
| Nov 13, 2025 | 38.08 | 38.08 | 36.45 | 36.84 | 36.84 | -4.16% | 150,176 |
| Nov 12, 2025 | 39.14 | 39.30 | 37.71 | 38.44 | 38.44 | -1.76% | 167,467 |
| Nov 11, 2025 | 39.72 | 40.10 | 37.76 | 39.13 | 39.13 | -2.17% | 143,595 |
| Nov 10, 2025 | 40.50 | 40.79 | 39.60 | 40.00 | 40.00 | 0.33% | 199,161 |
| Nov 7, 2025 | 37.83 | 39.95 | 37.37 | 39.87 | 39.87 | 3.24% | 129,745 |
| Nov 6, 2025 | 39.29 | 39.98 | 38.60 | 38.62 | 38.62 | 3.32% | 291,829 |
| Nov 5, 2025 | 36.17 | 38.10 | 35.50 | 37.38 | 37.38 | 5.03% | 154,410 |
| Nov 4, 2025 | 36.36 | 36.63 | 35.40 | 35.59 | 35.59 | -4.99% | 124,282 |
| Nov 3, 2025 | 37.10 | 37.67 | 35.53 | 37.46 | 37.46 | 1.02% | 201,332 |
| Oct 31, 2025 | 37.59 | 38.36 | 36.87 | 37.08 | 37.08 | -0.64% | 140,934 |
| Oct 30, 2025 | 38.21 | 39.33 | 37.32 | 37.32 | 37.32 | -4.11% | 197,189 |
| Oct 29, 2025 | 38.24 | 40.34 | 37.72 | 38.92 | 38.92 | 3.32% | 192,929 |
| Oct 28, 2025 | 38.90 | 39.11 | 37.57 | 37.67 | 37.67 | -4.63% | 189,785 |
| Oct 27, 2025 | 38.46 | 39.73 | 37.84 | 39.50 | 39.50 | 6.61% | 228,641 |
| Oct 24, 2025 | 35.97 | 37.48 | 35.75 | 37.05 | 37.05 | 5.56% | 265,434 |
| Oct 23, 2025 | 32.92 | 35.62 | 32.81 | 35.10 | 35.10 | 8.60% | 229,627 |
| Oct 22, 2025 | 32.06 | 32.87 | 31.56 | 32.32 | 32.32 | -0.65% | 280,645 |
| Oct 21, 2025 | 33.00 | 33.07 | 31.55 | 32.53 | 32.53 | -2.49% | 280,561 |
| Oct 20, 2025 | 29.91 | 33.45 | 28.65 | 33.36 | 33.36 | -4.55% | 810,014 |
| Oct 17, 2025 | 36.00 | 36.27 | 34.18 | 34.95 | 34.95 | -4.43% | 338,760 |
| Oct 16, 2025 | 38.26 | 38.46 | 36.48 | 36.57 | 36.57 | -3.86% | 281,833 |
| Oct 15, 2025 | 39.10 | 39.10 | 37.77 | 38.04 | 38.04 | -2.46% | 201,271 |
| Oct 14, 2025 | 36.02 | 39.46 | 35.31 | 39.00 | 39.00 | 5.69% | 296,470 |
| Oct 13, 2025 | 37.00 | 38.15 | 36.82 | 36.90 | 36.90 | 4.12% | 462,304 |
| Oct 10, 2025 | 37.76 | 38.87 | 35.25 | 35.44 | 35.44 | -6.09% | 456,463 |
| Oct 9, 2025 | 39.00 | 39.20 | 36.97 | 37.74 | 37.74 | -4.19% | 401,980 |
| Oct 8, 2025 | 39.32 | 39.96 | 38.79 | 39.39 | 39.39 | -0.05% | 171,434 |
| Oct 7, 2025 | 39.81 | 40.75 | 38.55 | 39.41 | 39.41 | -0.88% | 249,921 |
| Oct 6, 2025 | 39.64 | 40.98 | 39.38 | 39.76 | 39.76 | 2.08% | 275,090 |
| Oct 3, 2025 | 39.02 | 39.34 | 38.35 | 38.95 | 38.95 | 0.23% | 210,717 |
| Oct 2, 2025 | 40.81 | 41.57 | 38.47 | 38.86 | 38.86 | -5.22% | 259,561 |
| Oct 1, 2025 | 40.83 | 41.33 | 40.00 | 41.00 | 41.00 | -0.89% | 248,495 |
| Sep 30, 2025 | 41.21 | 42.60 | 40.84 | 41.37 | 41.37 | 0.63% | 173,681 |
| Sep 29, 2025 | 41.84 | 42.38 | 40.75 | 41.11 | 41.11 | -0.70% | 212,613 |
| Sep 26, 2025 | 40.19 | 41.84 | 39.84 | 41.40 | 41.40 | 3.50% | 302,467 |
| Sep 25, 2025 | 38.82 | 40.66 | 38.12 | 40.00 | 40.00 | 2.41% | 437,785 |
| Sep 24, 2025 | 40.00 | 40.37 | 38.70 | 39.06 | 39.06 | -4.92% | 446,402 |
| Sep 23, 2025 | 40.67 | 41.97 | 40.67 | 41.08 | 41.08 | 1.61% | 236,587 |
| Sep 22, 2025 | 39.93 | 40.78 | 39.00 | 40.43 | 40.43 | 1.25% | 152,936 |
| Sep 19, 2025 | 39.63 | 39.93 | 38.11 | 39.93 | 39.93 | 1.55% | 227,178 |
| Sep 18, 2025 | 41.32 | 41.50 | 37.42 | 39.32 | 39.32 | -4.12% | 519,771 |
| Sep 17, 2025 | 40.84 | 41.39 | 39.91 | 41.01 | 41.01 | 1.48% | 288,428 |
| Sep 16, 2025 | 39.40 | 40.56 | 38.99 | 40.41 | 40.41 | 3.14% | 255,583 |
| Sep 15, 2025 | 39.39 | 39.39 | 37.75 | 39.18 | 39.18 | 0.67% | 237,937 |
| Sep 12, 2025 | 37.86 | 38.99 | 37.49 | 38.92 | 38.92 | 2.80% | 208,386 |
| Sep 11, 2025 | 37.11 | 38.99 | 37.11 | 37.86 | 37.86 | 2.21% | 506,020 |