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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.13	26	26	26.18	25.95	71.55M
February 12, 2026	26.27	26.12	26.12	26.3	26.05	73.73M
February 11, 2026	26.58	26.48	26.27	26.59	26.41	53.39M
February 10, 2026	26.46	26.57	26.57	26.6	26.37	55.92M
February 09, 2026	26.53	26.46	26.46	26.57	26.28	67.83M
February 06, 2026	26.6	26.52	26.52	26.77	26.38	72.56M
February 05, 2026	26.42	26.6	26.6	26.69	26.35	103.24M
February 04, 2026	25.97	26.38	26.38	26.39	25.95	95.71M
February 03, 2026	26.2	26	26	26.23	25.91	88.54M
February 02, 2026	26.49	26.14	26.14	26.55	26.09	124.23M
January 30, 2026	26.04	26.36	26.36	26.57	26.04	223.85M
January 29, 2026	25.65	26.03	26.03	26.2	25.38	261.62M
January 28, 2026	25.93	25.65	25.65	25.94	25.61	232.65M
January 27, 2026	25.98	25.93	25.93	26.14	25.86	131.38M
January 26, 2026	26.05	25.98	25.98	26.28	25.86	202.87M
January 23, 2026	26.36	26	26	26.42	25.96	210.69M
January 22, 2026	26.58	26.31	26.31	26.72	26.3	180.78M
January 21, 2026	26.89	26.58	26.58	26.9	26.55	116.33M
January 20, 2026	26.8	26.88	26.88	26.94	26.73	105M
January 19, 2026	26.61	26.8	26.8	26.92	26.6	104.72M
January 16, 2026	26.88	26.52	26.52	27.03	26.44	238.85M
January 15, 2026	26.98	26.82	26.82	27.01	26.77	125.93M
January 14, 2026	27.45	26.81	26.81	27.54	26.8	292.75M
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

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