China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
34.96
-0.25 (-0.71%)
At close: Dec 15, 2025, 4:00 PM EST
34.96
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 35.68 | 36.00 | 35.15 | 35.21 | 35.21 | -1.59% | 96,548 |
| Dec 11, 2025 | 35.89 | 36.01 | 35.21 | 35.78 | 35.78 | -0.56% | 110,859 |
| Dec 10, 2025 | 34.86 | 36.20 | 34.75 | 35.98 | 35.98 | 3.51% | 130,005 |
| Dec 9, 2025 | 34.75 | 35.22 | 34.56 | 34.76 | 34.76 | -0.09% | 130,596 |
| Dec 8, 2025 | 34.77 | 35.21 | 34.54 | 34.79 | 34.79 | 0.12% | 159,734 |
| Dec 5, 2025 | 35.79 | 36.14 | 34.75 | 34.75 | 34.75 | -2.09% | 216,457 |
| Dec 4, 2025 | 35.48 | 36.30 | 35.00 | 35.49 | 35.49 | 0.91% | 130,271 |
| Dec 3, 2025 | 35.00 | 35.54 | 34.75 | 35.17 | 35.17 | 0.20% | 137,426 |
| Dec 2, 2025 | 35.56 | 36.79 | 35.08 | 35.10 | 35.10 | 0.29% | 143,025 |
| Dec 1, 2025 | 35.78 | 35.96 | 35.00 | 35.00 | 35.00 | -2.13% | 89,772 |
| Nov 28, 2025 | 35.63 | 36.43 | 35.13 | 35.76 | 35.76 | 1.25% | 62,114 |
| Nov 26, 2025 | 35.00 | 35.99 | 35.00 | 35.32 | 35.32 | 0.71% | 76,579 |
| Nov 25, 2025 | 35.00 | 36.00 | 35.00 | 35.07 | 35.07 | 0.49% | 152,771 |
| Nov 24, 2025 | 34.98 | 36.13 | 33.99 | 34.90 | 34.90 | 1.19% | 512,347 |
| Nov 21, 2025 | 33.53 | 34.74 | 33.12 | 34.49 | 34.49 | 2.96% | 183,942 |
| Nov 20, 2025 | 36.18 | 36.81 | 33.50 | 33.50 | 33.50 | -5.87% | 240,561 |
| Nov 19, 2025 | 35.30 | 36.21 | 34.16 | 35.59 | 35.59 | 1.05% | 143,708 |
| 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 |