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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	28.62	28.44	28.44	28.73	28.26	101.23M
November 12, 2025	28.7	28.61	28.61	28.88	28.61	62.97M
November 11, 2025	28.53	28.62	28.62	28.72	28.47	62.52M
November 10, 2025	28.52	28.53	28.53	28.59	28.39	49.33M
November 07, 2025	28.51	28.52	28.52	28.64	28.43	55.14M
November 06, 2025	28.39	28.5	28.5	28.6	28.36	67.39M
November 05, 2025	28.63	28.42	28.42	28.69	28.4	68.58M
November 04, 2025	28.31	28.6	28.6	28.69	28.28	104.94M
November 03, 2025	28.11	28.31	28.31	28.35	28.11	61.38M
October 31, 2025	28.46	28.1	28.1	28.46	27.93	118.47M
October 30, 2025	28.29	28.47	28.47	28.56	28.19	86.72M
October 29, 2025	28.46	28.29	28.29	28.46	28.26	74.05M
October 28, 2025	28.26	28.46	28.46	28.54	28.26	73.26M
October 27, 2025	28.14	28.3	28.3	28.56	28.02	124.84M
October 24, 2025	28.21	28.19	28.19	28.29	28.08	77.06M
October 23, 2025	28.04	28.23	28.23	28.27	28.04	78.56M
October 22, 2025	27.89	28.04	28.04	28.08	27.85	61.92M
October 21, 2025	28	27.91	27.91	28.1	27.85	80.16M
October 20, 2025	28.12	28.05	28.05	28.15	27.75	91.42M
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

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