China Yangtze Power Co., Ltd. - 600900.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.13	28.11	28.11	28.38	28.06	114.7M
October 16, 2025	27.85	28.16	28.16	28.17	27.84	93.97M
October 15, 2025	27.98	27.93	27.93	28.15	27.77	92.63M
October 14, 2025	27.74	27.99	27.99	28.01	27.55	136.67M
October 13, 2025	27.7	27.79	27.79	27.9	27.4	117.5M
October 10, 2025	27.65	27.73	27.73	27.79	27.51	71.26M
October 09, 2025	27.21	27.68	27.68	27.7	27.15	113.25M
September 30, 2025	27.35	27.25	27.25	27.36	27.21	61.88M
September 29, 2025	27.43	27.3	27.3	27.5	27.19	92.7M
September 26, 2025	27.3	27.47	27.47	27.55	27.24	79.41M
September 25, 2025	27.21	27.29	27.29	27.33	27.08	63.43M
September 24, 2025	27.28	27.25	27.25	27.53	27.24	87.44M
September 23, 2025	27.12	27.32	27.32	27.39	27.03	87.25M
September 22, 2025	27.1	27.12	27.12	27.25	27.02	69.68M
September 19, 2025	27.32	27.2	27.2	27.35	27.12	73.47M
September 18, 2025	27.69	27.31	27.31	27.7	27.21	144.84M
September 17, 2025	27.72	27.7	27.7	27.83	27.67	61.49M
September 16, 2025	27.79	27.73	27.73	27.8	27.65	57.51M
September 15, 2025	27.9	27.8	27.8	27.91	27.76	72.57M
September 12, 2025	28	27.93	27.93	28.15	27.9	92.97M
September 11, 2025	28	28	28	28.11	27.92	105.4M
September 10, 2025	28.01	28.01	28.01	28.09	27.9	59.86M
September 09, 2025	28.16	28.01	28.01	28.2	27.96	76.13M
September 08, 2025	28.02	28.15	28.15	28.22	28	90.07M
September 05, 2025	28.16	28.07	28.07	28.31	28	106.95M
September 04, 2025	27.94	28.23	28.23	28.3	27.71	175.85M
September 03, 2025	28.25	27.96	27.96	28.4	27.83	127.13M
September 02, 2025	27.7	28.21	28.21	28.29	27.7	175.14M
September 01, 2025	28.1	27.79	27.79	28.1	27.71	124.61M
August 29, 2025	27.9	28.09	28.09	28.16	27.85	106.73M
August 28, 2025	27.95	27.87	27.87	27.99	27.69	109.3M
August 27, 2025	28.25	27.96	27.96	28.3	27.93	127.53M
August 26, 2025	28.35	28.31	28.31	28.4	28.21	113.06M
August 25, 2025	28.04	28.35	28.35	28.55	28.03	218.57M
August 22, 2025	27.88	27.87	27.87	27.92	27.7	103.21M
August 21, 2025	27.69	27.85	27.85	27.95	27.66	117.93M
August 20, 2025	27.6	27.69	27.69	27.74	27.46	102.23M
August 19, 2025	27.65	27.63	27.63	27.78	27.61	114.6M
August 18, 2025	27.64	27.64	27.64	27.72	27.55	114.74M
August 15, 2025	27.71	27.63	27.63	27.78	27.6	107.23M
August 14, 2025	27.62	27.66	27.66	27.89	27.6	101.76M
August 13, 2025	27.77	27.63	27.63	27.85	27.61	93.43M
August 12, 2025	27.69	27.76	27.76	27.88	27.64	74.32M
August 11, 2025	27.86	27.69	27.69	27.88	27.51	124.36M
August 08, 2025	28.06	27.86	27.86	28.08	27.86	82.5M
August 07, 2025	27.94	28.06	28.06	28.18	27.84	105.2M
August 06, 2025	28.09	27.97	27.97	28.12	27.87	114.49M
August 05, 2025	28.14	28.1	28.1	28.18	27.96	78.72M
August 04, 2025	27.9	28.14	28.14	28.17	27.8	82.32M
August 01, 2025	27.79	27.99	27.99	28.05	27.68	98.15M
July 31, 2025	28.42	27.84	27.84	28.42	27.7	257.97M
July 30, 2025	28.64	28.7	28.7	28.94	28.64	97.83M
July 29, 2025	28.61	28.63	28.63	28.74	28.6	71.77M
July 28, 2025	28.75	28.64	28.64	28.84	28.6	84.45M
July 25, 2025	28.86	28.75	28.75	28.98	28.75	100.88M
July 24, 2025	29.19	28.94	28.94	29.19	28.8	166.88M
July 23, 2025	29.41	29.18	29.18	29.45	29.17	107.35M
July 22, 2025	29.46	29.36	29.36	29.51	29.28	94.39M
July 21, 2025	29.7	29.51	29.51	29.86	29.42	77.83M
July 18, 2025	29.54	29.5	29.5	29.6	29.35	60.17M

China Yangtze Power Co., Ltd. (600900.SS) SHH