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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.45	27.36	27.36	27.57	27.32	78.54M
January 12, 2026	27.29	27.4	27.4	27.45	27.22	78.44M
January 09, 2026	27.27	27.29	27.29	27.29	27.18	62.9M
January 08, 2026	27.23	27.26	27.26	27.3	27.19	47.06M
January 07, 2026	27.44	27.23	27.23	27.45	27.22	72.17M
January 06, 2026	27.3	27.44	27.44	27.44	27.24	73.84M
January 05, 2026	27.2	27.28	27.28	27.31	27.1	76.57M
December 31, 2025	27.35	27.19	27.19	27.37	27.17	74.29M
December 30, 2025	27.5	27.32	27.32	27.5	27.32	72.42M
December 29, 2025	27.64	27.52	27.52	27.64	27.5	68.9M
December 26, 2025	27.61	27.64	27.64	27.67	27.52	48.26M
December 25, 2025	27.63	27.64	27.64	27.68	27.57	30.08M
December 24, 2025	27.71	27.64	27.64	27.71	27.55	49.99M
December 23, 2025	27.5	27.72	27.72	27.74	27.48	70.95M
December 22, 2025	27.84	27.54	27.54	27.86	27.5	156.4M
December 19, 2025	28.03	27.85	27.85	28.08	27.82	80M
December 18, 2025	27.92	28.08	28.08	28.09	27.89	46.42M
December 17, 2025	27.93	27.92	27.92	28	27.84	59.24M
December 16, 2025	28.06	27.97	27.97	28.08	27.82	67.91M
December 15, 2025	27.99	28.04	28.04	28.15	27.96	53.95M
December 12, 2025	27.85	28.04	28.04	28.05	27.81	89.87M
December 11, 2025	27.92	27.86	27.86	27.94	27.75	69.56M
December 10, 2025	27.93	27.89	27.89	28.07	27.85	58.54M
December 09, 2025	27.93	27.97	27.97	28.04	27.9	51.23M
December 08, 2025	28.07	27.87	27.87	28.1	27.86	75.43M
December 05, 2025	28.24	28.07	28.07	28.24	28.02	54.5M
December 04, 2025	28.3	28.24	28.24	28.32	28.17	38M
December 03, 2025	28.25	28.27	28.27	28.36	28.21	44.56M
December 02, 2025	28.03	28.26	28.26	28.27	28.02	74.88M
December 01, 2025	28.05	28.07	28.07	28.15	27.99	58.25M
November 28, 2025	28.01	27.98	27.98	28.07	27.95	59.02M
November 27, 2025	27.93	28.09	28.09	28.14	27.78	76.87M
November 26, 2025	28.03	27.94	27.94	28.12	27.9	66.27M
November 25, 2025	28.19	28.03	28.03	28.2	27.83	92.99M
November 24, 2025	28.18	28.19	28.19	28.2	27.92	97.18M
November 21, 2025	28.17	28.16	28.16	28.27	28.07	91.99M
November 20, 2025	28.18	28.14	28.14	28.32	28.05	57.61M
November 19, 2025	28.15	28.23	28.23	28.33	28.11	48.16M
November 18, 2025	28.16	28.15	28.15	28.34	28.08	59.01M
November 17, 2025	28.37	28.16	28.16	28.43	28.03	72.56M
November 14, 2025	28.44	28.34	28.34	28.71	28.34	74.76M
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

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