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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	30.32	30.16	29.43	30.4	30.12	61.47M
July 16, 2025	30.6	30.34	29.6	30.66	30.33	38.62M
July 15, 2025	30.61	30.48	29.74	30.68	30.35	56.25M
July 14, 2025	30.42	30.61	29.87	30.79	30.4	77.15M
July 11, 2025	29.92	30.4	29.66	30.59	29.87	164.22M
July 10, 2025	30	29.9	29.17	30.08	29.8	94.76M
July 09, 2025	29.95	29.98	29.25	30.1	29.85	67.04M
July 08, 2025	30.27	29.92	29.19	30.27	29.91	107.33M
July 07, 2025	30.24	30.26	29.52	30.28	30.07	50.83M
July 04, 2025	30.06	30.16	30.16	30.29	30.01	67.92M
July 03, 2025	30.26	30.09	30.09	30.28	29.85	93.68M
July 02, 2025	30.4	30.25	30.25	30.48	30.22	57.18M
July 01, 2025	30.2	30.37	30.37	30.52	30.15	59.48M
June 30, 2025	30.23	30.14	30.14	30.42	30.1	75.52M
June 27, 2025	31.16	30.22	30.22	31.16	30.2	147.45M
June 26, 2025	30.88	31.11	31.11	31.19	30.86	70.56M
June 25, 2025	30.48	30.88	30.88	30.95	30.4	78.37M
June 24, 2025	30.61	30.58	30.58	30.81	30.53	78.84M
June 23, 2025	30.38	30.65	30.65	30.76	30.28	58.8M
June 20, 2025	30.72	30.4	30.4	30.83	30.38	56.16M
June 19, 2025	30.8	30.72	30.72	30.84	30.58	55.93M
June 18, 2025	30.6	30.71	30.71	30.86	30.57	62.17M
June 17, 2025	30.45	30.67	30.67	30.7	30.06	78.9M
June 16, 2025	30.55	30.46	30.46	30.62	30.3	51.66M
June 13, 2025	30.19	30.62	30.62	30.66	30.18	104.42M
June 12, 2025	30.16	30.19	30.19	30.33	30.02	63.18M
June 11, 2025	30	30.18	30.18	30.28	29.98	57.67M
June 10, 2025	29.98	30.03	30.03	30.29	29.96	66.35M
June 09, 2025	29.93	29.98	29.98	30.09	29.85	68.06M
June 06, 2025	29.8	29.99	29.99	30.02	29.75	54.69M
June 05, 2025	29.89	29.8	29.8	29.94	29.65	55.14M
June 04, 2025	30.14	29.89	29.89	30.16	29.85	59.56M
June 03, 2025	30.28	30.15	30.15	30.35	29.85	78.32M
May 30, 2025	30.32	30.2	30.2	30.49	30.2	64.48M
May 29, 2025	30.48	30.29	30.29	30.55	30.11	66.94M
May 28, 2025	30.27	30.53	30.53	30.55	30.2	53.78M
May 27, 2025	30.3	30.26	30.26	30.59	30.22	56.8M
May 26, 2025	30.4	30.34	30.34	30.56	30.12	62.65M

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