China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
38.95
+0.09 (0.23%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 35.50 | 37.49 | 35.37 | 37.04 | 37.04 | 5.32% | 437,156 |
| Sep 9, 2025 | 33.26 | 35.67 | 33.26 | 35.17 | 35.17 | 5.93% | 315,168 |
| Sep 8, 2025 | 34.78 | 35.20 | 33.19 | 33.20 | 33.20 | -3.63% | 243,844 |
| Sep 5, 2025 | 34.12 | 34.49 | 32.98 | 34.45 | 34.45 | 2.56% | 298,277 |
| Sep 4, 2025 | 33.39 | 33.83 | 32.71 | 33.59 | 33.59 | -0.44% | 265,032 |
| Sep 3, 2025 | 33.00 | 33.87 | 32.90 | 33.74 | 33.74 | 2.43% | 206,150 |
| Sep 2, 2025 | 32.88 | 33.05 | 31.48 | 32.94 | 32.94 | -1.35% | 181,976 |
| Aug 29, 2025 | 32.98 | 34.32 | 32.43 | 33.39 | 33.39 | 1.24% | 440,218 |
| Aug 28, 2025 | 32.93 | 33.50 | 32.03 | 32.98 | 32.98 | 0.89% | 220,432 |
| Aug 27, 2025 | 32.06 | 32.69 | 31.34 | 32.69 | 32.69 | 1.40% | 209,880 |
| Aug 26, 2025 | 31.50 | 32.29 | 31.44 | 32.24 | 32.24 | 1.45% | 117,388 |
| Aug 25, 2025 | 30.61 | 33.20 | 30.14 | 31.78 | 31.78 | 1.63% | 390,847 |
| Aug 22, 2025 | 30.70 | 31.90 | 30.35 | 31.27 | 31.27 | 1.16% | 245,944 |
| Aug 21, 2025 | 30.28 | 31.10 | 30.12 | 30.91 | 30.91 | 1.11% | 151,521 |
| Aug 20, 2025 | 30.32 | 30.64 | 29.30 | 30.57 | 30.57 | 0.89% | 212,549 |
| Aug 19, 2025 | 31.27 | 31.29 | 29.82 | 30.30 | 30.30 | -1.97% | 261,577 |
| Aug 18, 2025 | 30.03 | 32.24 | 30.02 | 30.91 | 30.91 | 7.07% | 542,972 |
| Aug 15, 2025 | 28.63 | 29.47 | 28.47 | 28.87 | 28.87 | 1.37% | 179,820 |
| Aug 14, 2025 | 29.00 | 29.53 | 28.29 | 28.48 | 28.48 | -2.96% | 162,620 |
| Aug 13, 2025 | 28.44 | 29.92 | 28.44 | 29.35 | 29.35 | 3.35% | 201,586 |
| Aug 12, 2025 | 28.01 | 29.00 | 27.32 | 28.40 | 28.40 | 0.85% | 445,033 |
| Aug 11, 2025 | 29.44 | 30.64 | 28.00 | 28.16 | 28.16 | -2.05% | 389,712 |
| Aug 8, 2025 | 27.00 | 29.98 | 26.50 | 28.75 | 28.75 | 11.82% | 792,826 |
| Aug 7, 2025 | 23.78 | 26.50 | 23.47 | 25.71 | 25.71 | 8.85% | 838,286 |
| Aug 6, 2025 | 23.45 | 24.05 | 23.24 | 23.62 | 23.62 | 0.72% | 67,645 |
| Aug 5, 2025 | 22.85 | 23.98 | 22.85 | 23.45 | 23.45 | 3.81% | 195,734 |
| Aug 4, 2025 | 22.35 | 22.95 | 22.35 | 22.59 | 22.59 | 1.07% | 108,764 |
| Aug 1, 2025 | 22.41 | 22.58 | 21.56 | 22.35 | 22.35 | -1.97% | 135,583 |
| Jul 31, 2025 | 22.15 | 23.00 | 21.27 | 22.80 | 22.80 | 3.03% | 219,646 |
| Jul 30, 2025 | 23.28 | 23.35 | 21.70 | 22.13 | 22.13 | -5.51% | 306,415 |
| Jul 29, 2025 | 23.25 | 23.65 | 23.12 | 23.42 | 23.42 | 1.25% | 100,353 |
| Jul 28, 2025 | 23.47 | 23.70 | 23.00 | 23.13 | 23.13 | -1.28% | 123,393 |
| Jul 25, 2025 | 23.50 | 23.88 | 23.25 | 23.43 | 23.43 | -0.42% | 132,021 |