China Yangtze Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.24	28.24	28.02	28.07	28.07	-0.60%	54,497,550
Dec 4, 2025	28.30	28.32	28.17	28.24	28.24	-0.11%	37,996,700
Dec 3, 2025	28.25	28.36	28.21	28.27	28.27	0.04%	44,559,960
Dec 2, 2025	28.03	28.27	28.02	28.26	28.26	0.68%	74,877,960
Dec 1, 2025	28.05	28.15	27.99	28.07	28.07	0.32%	58,252,390
Nov 28, 2025	28.01	28.07	27.95	27.98	27.98	-0.39%	59,018,067
Nov 27, 2025	27.93	28.14	27.78	28.09	28.09	0.54%	76,869,286
Nov 26, 2025	28.03	28.12	27.90	27.94	27.94	-0.32%	66,273,270
Nov 25, 2025	28.19	28.20	27.83	28.03	28.03	-0.57%	92,985,419
Nov 24, 2025	28.18	28.20	27.92	28.19	28.19	0.11%	97,179,560
Nov 21, 2025	28.17	28.27	28.07	28.16	28.16	0.07%	91,994,150
Nov 20, 2025	28.18	28.32	28.05	28.14	28.14	-0.32%	57,611,230
Nov 19, 2025	28.15	28.33	28.11	28.23	28.23	0.28%	48,159,760
Nov 18, 2025	28.16	28.34	28.08	28.15	28.15	-0.04%	59,013,690
Nov 17, 2025	28.37	28.43	28.03	28.16	28.16	-0.64%	72,559,640
Nov 14, 2025	28.44	28.71	28.34	28.34	28.34	-0.35%	74,762,510
Nov 13, 2025	28.62	28.73	28.26	28.44	28.44	-0.59%	101,232,800
Nov 12, 2025	28.70	28.88	28.61	28.61	28.61	-0.03%	62,970,490
Nov 11, 2025	28.53	28.72	28.47	28.62	28.62	0.32%	62,517,570
Nov 10, 2025	28.52	28.59	28.39	28.53	28.53	0.04%	49,334,450
Nov 7, 2025	28.51	28.64	28.43	28.52	28.52	0.07%	55,141,780
Nov 6, 2025	28.39	28.60	28.36	28.50	28.50	0.28%	67,392,830
Nov 5, 2025	28.63	28.69	28.40	28.42	28.42	-0.63%	68,579,110
Nov 4, 2025	28.31	28.69	28.28	28.60	28.60	1.02%	104,942,800
Nov 3, 2025	28.11	28.35	28.11	28.31	28.31	0.75%	61,378,320
Oct 31, 2025	28.46	28.46	27.93	28.10	28.10	-1.30%	118,470,200
Oct 30, 2025	28.29	28.56	28.19	28.47	28.47	0.64%	86,717,370
Oct 29, 2025	28.46	28.46	28.26	28.29	28.29	-0.60%	74,054,300
Oct 28, 2025	28.26	28.54	28.26	28.46	28.46	0.57%	73,263,560
Oct 27, 2025	28.14	28.56	28.02	28.30	28.30	0.39%	124,842,600
Oct 24, 2025	28.21	28.29	28.08	28.19	28.19	-0.14%	77,060,000
Oct 23, 2025	28.04	28.27	28.04	28.23	28.23	0.68%	78,558,800
Oct 22, 2025	27.89	28.08	27.85	28.04	28.04	0.47%	61,918,960
Oct 21, 2025	28.00	28.10	27.85	27.91	27.91	-0.50%	80,163,570
Oct 20, 2025	28.12	28.15	27.75	28.05	28.05	-0.21%	91,423,070
Oct 17, 2025	28.13	28.38	28.06	28.11	28.11	-0.18%	114,702,100
Oct 16, 2025	27.85	28.17	27.84	28.16	28.16	0.82%	93,973,490
Oct 15, 2025	27.98	28.15	27.77	27.93	27.93	-0.21%	92,632,320
Oct 14, 2025	27.74	28.01	27.55	27.99	27.99	0.72%	136,669,900
Oct 13, 2025	27.70	27.90	27.40	27.79	27.79	0.22%	117,498,200
Oct 10, 2025	27.65	27.79	27.51	27.73	27.73	0.18%	71,260,500
Oct 9, 2025	27.21	27.70	27.15	27.68	27.68	1.58%	113,249,900
Sep 30, 2025	27.35	27.36	27.21	27.25	27.25	-0.18%	61,882,770
Sep 29, 2025	27.43	27.50	27.19	27.30	27.30	-0.62%	92,703,100
Sep 26, 2025	27.30	27.55	27.24	27.47	27.47	0.66%	79,408,700
Sep 25, 2025	27.21	27.33	27.08	27.29	27.29	0.15%	63,429,250
Sep 24, 2025	27.28	27.53	27.24	27.25	27.25	-0.26%	87,441,290
Sep 23, 2025	27.12	27.39	27.03	27.32	27.32	0.74%	87,247,320
Sep 22, 2025	27.10	27.25	27.02	27.12	27.12	-0.29%	69,683,090
Sep 19, 2025	27.32	27.35	27.12	27.20	27.20	-0.40%	73,467,020