China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
39.88
+1.17 (3.02%)
At close: Aug 21, 2026, 4:00 PM EDT
39.80
-0.08 (-0.20%)
After-hours: Aug 21, 2026, 7:30 PM EDT
CYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39.17 | 40.17 | 38.76 | 39.88 | 39.88 | 3.02% | 175,082 |
| Aug 20, 2026 | 43.23 | 43.23 | 37.34 | 38.71 | 38.71 | -10.89% | 298,110 |
| Aug 19, 2026 | 45.75 | 45.85 | 42.93 | 43.44 | 43.44 | -4.80% | 314,622 |
| Aug 18, 2026 | 45.42 | 46.08 | 44.74 | 45.63 | 45.63 | -1.72% | 112,867 |
| Aug 17, 2026 | 45.34 | 46.50 | 44.79 | 46.43 | 46.43 | 2.63% | 93,382 |
| Aug 14, 2026 | 45.38 | 46.50 | 44.82 | 45.24 | 45.24 | -0.70% | 103,531 |
| Aug 13, 2026 | 47.26 | 47.48 | 45.25 | 45.56 | 45.56 | -2.92% | 95,620 |
| Aug 12, 2026 | 46.50 | 47.89 | 46.43 | 46.93 | 46.93 | 0.36% | 125,580 |
| Aug 11, 2026 | 46.50 | 47.26 | 46.39 | 46.76 | 46.76 | 1.32% | 87,177 |
| Aug 10, 2026 | 47.60 | 48.28 | 46.08 | 46.15 | 46.15 | -2.47% | 67,484 |
| Aug 7, 2026 | 50.35 | 50.46 | 45.61 | 47.32 | 47.32 | -2.89% | 137,347 |
| Aug 6, 2026 | 48.87 | 50.46 | 48.48 | 48.73 | 48.73 | -0.39% | 95,553 |
| Aug 5, 2026 | 48.14 | 49.96 | 48.14 | 48.92 | 48.92 | 1.66% | 106,217 |
| Aug 4, 2026 | 47.45 | 49.00 | 47.26 | 48.12 | 48.12 | 3.51% | 71,159 |
| Aug 3, 2026 | 46.52 | 47.70 | 45.78 | 46.49 | 46.49 | -1.42% | 76,744 |
| Jul 31, 2026 | 48.90 | 49.04 | 46.65 | 47.16 | 47.16 | -2.40% | 88,347 |
| Jul 30, 2026 | 46.00 | 48.50 | 46.00 | 48.32 | 48.32 | 7.09% | 64,778 |
| Jul 29, 2026 | 47.00 | 47.00 | 44.07 | 45.12 | 45.12 | -2.82% | 126,878 |
| Jul 28, 2026 | 45.98 | 47.09 | 45.05 | 46.43 | 46.43 | -0.34% | 99,863 |
| Jul 27, 2026 | 48.18 | 48.33 | 45.69 | 46.59 | 46.59 | 3.37% | 136,955 |
| Jul 24, 2026 | 45.85 | 46.40 | 44.92 | 45.07 | 45.07 | -1.68% | 94,245 |
| Jul 23, 2026 | 46.00 | 47.14 | 45.71 | 45.84 | 45.84 | -0.65% | 71,341 |
| Jul 22, 2026 | 44.82 | 46.65 | 44.82 | 46.14 | 46.14 | 3.01% | 145,547 |
| Jul 21, 2026 | 44.50 | 46.08 | 44.34 | 44.79 | 44.79 | 2.42% | 124,562 |
| Jul 20, 2026 | 44.24 | 45.40 | 43.37 | 43.73 | 43.73 | -0.39% | 120,248 |
| Jul 17, 2026 | 42.69 | 44.66 | 42.00 | 43.90 | 43.90 | 0.11% | 147,955 |
| Jul 16, 2026 | 45.83 | 45.83 | 44.37 | 44.72 | 43.85 | -2.51% | 147,370 |
| Jul 15, 2026 | 45.84 | 45.98 | 44.25 | 45.87 | 44.98 | 0.92% | 68,917 |
| Jul 14, 2026 | 45.60 | 46.21 | 44.53 | 45.45 | 44.57 | 2.30% | 90,795 |
| Jul 13, 2026 | 45.63 | 45.63 | 44.34 | 44.43 | 43.57 | -3.81% | 102,525 |
| Jul 10, 2026 | 46.95 | 47.54 | 44.89 | 46.19 | 45.29 | -1.87% | 151,411 |
| Jul 9, 2026 | 47.69 | 48.01 | 46.51 | 47.07 | 46.15 | -0.02% | 293,835 |
| Jul 8, 2026 | 46.16 | 47.61 | 46.03 | 47.08 | 46.16 | 0.62% | 135,966 |
| Jul 7, 2026 | 45.65 | 47.05 | 44.23 | 46.79 | 45.88 | 1.19% | 205,152 |
| Jul 6, 2026 | 43.99 | 46.99 | 43.99 | 46.24 | 45.34 | 6.57% | 182,234 |
| Jul 2, 2026 | 47.49 | 47.67 | 41.81 | 43.39 | 42.55 | -6.26% | 232,790 |
| Jul 1, 2026 | 46.64 | 48.05 | 45.50 | 46.29 | 45.39 | -2.36% | 173,388 |
| Jun 30, 2026 | 45.81 | 47.52 | 45.11 | 47.41 | 46.49 | 2.62% | 389,295 |
| Jun 29, 2026 | 44.61 | 46.94 | 44.50 | 46.20 | 45.30 | 3.08% | 232,407 |
| Jun 26, 2026 | 46.25 | 49.10 | 44.63 | 44.82 | 43.95 | -5.04% | 191,684 |
| Jun 25, 2026 | 46.28 | 48.00 | 46.26 | 47.20 | 46.28 | 2.65% | 256,587 |
| Jun 24, 2026 | 48.72 | 49.93 | 45.12 | 45.98 | 45.09 | -6.64% | 336,695 |
| Jun 23, 2026 | 47.64 | 49.53 | 46.77 | 49.25 | 48.29 | 0.82% | 242,058 |
| Jun 22, 2026 | 49.10 | 50.10 | 48.19 | 48.85 | 47.90 | 0.31% | 368,454 |
| Jun 18, 2026 | 51.26 | 51.63 | 48.23 | 48.70 | 47.75 | -4.60% | 299,528 |
| Jun 17, 2026 | 51.56 | 52.05 | 50.22 | 51.05 | 50.06 | 1.17% | 286,676 |
| Jun 16, 2026 | 51.88 | 52.28 | 50.21 | 50.46 | 49.48 | -2.64% | 194,492 |
| Jun 15, 2026 | 51.10 | 52.52 | 50.03 | 51.83 | 50.82 | 3.60% | 191,724 |
| Jun 12, 2026 | 48.41 | 50.09 | 47.92 | 50.03 | 49.06 | 4.40% | 121,772 |
| Jun 11, 2026 | 48.47 | 49.39 | 47.35 | 47.92 | 46.99 | 0.02% | 257,707 |