China Yuchai International Limited - CYD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.87	55.95	55.95	56.54	54.36	165,367
February 19, 2026	55.91	54.88	54.88	56.55	54.88	192,591
February 18, 2026	54.73	55.94	55.94	56.18	54	128,353
February 17, 2026	53.95	54.37	54.37	54.99	52.63	172,867
February 13, 2026	52.12	53.61	53.61	54.22	51	113,138
February 12, 2026	52.52	52.35	52.35	55	52.18	255,509
February 11, 2026	49.2	51.63	51.63	51.81	48.94	155,528
February 10, 2026	49.57	49.2	49.2	50.6	48.47	135,800
February 09, 2026	50.17	49.9	49.9	51.69	49.9	131,043
February 06, 2026	48.93	50	50	50.98	48.93	159,700
February 05, 2026	47.83	48	48	48.37	46.49	176,300
February 04, 2026	48.75	48.49	48.49	49.55	47.75	292,739
February 03, 2026	47.44	48.36	48.36	49.93	46.47	146,972
February 02, 2026	44.94	46.05	46.05	47.26	44.94	145,412
January 30, 2026	45.22	45.38	45.38	45.84	44.5	171,810
January 29, 2026	46.55	46.01	46.01	47.4	45.6	135,689
January 28, 2026	47.99	46	46	48.36	44.93	191,033
January 27, 2026	44.42	47.6	47.6	48.63	44.18	260,000
January 26, 2026	44.41	44.13	44.13	45.04	43.67	137,900
January 23, 2026	44.65	44.32	44.32	45.2	44	83,900
January 22, 2026	44.66	44.37	44.37	45.8	44.18	112,700
January 21, 2026	44.54	44.17	44.17	44.87	43.09	203,900
January 20, 2026	41.7	43.94	43.94	44.29	41.24	132,623
January 16, 2026	43.5	42.91	42.91	43.69	42	118,900
January 15, 2026	42.59	43.11	43.11	43.81	42.48	114,700
January 14, 2026	43.22	42.05	42.05	43.94	42	130,930
January 13, 2026	44.54	43.25	43.25	44.54	42.8	199,841
January 12, 2026	41.7	45.34	45.34	45.93	41.52	306,491
January 09, 2026	41.13	41.61	41.61	41.97	40.31	171,931
January 08, 2026	40.98	40.3	40.3	41.19	39.6	247,983
January 07, 2026	38.99	40.54	40.54	41.36	38.5	258,325
January 06, 2026	39.27	38	38	40.33	37.88	372,100
January 05, 2026	37.6	37.31	37.31	37.81	37.02	94,100
January 02, 2026	36.04	37.02	37.02	37.3	35.92	81,500
December 31, 2025	35.5	35.5	35.5	35.85	35.28	67,010
December 30, 2025	35.57	35.37	35.37	35.86	35.32	69,229
December 29, 2025	35.55	35.55	35.55	35.83	35.27	97,420
December 26, 2025	35.84	35.92	35.92	36.15	35.5	78,840
December 24, 2025	35.75	35.82	35.82	35.89	35.32	53,500
December 23, 2025	36.21	35.79	35.79	36.3	35.6	61,100
December 22, 2025	36.78	36.45	36.45	36.78	36.09	79,499
December 19, 2025	35.99	36.27	36.27	37.41	35.99	101,539
December 18, 2025	35.74	36.35	36.35	37.65	35.3	165,200
December 17, 2025	35.78	35.12	35.12	36.14	35	93,600
December 16, 2025	34.94	35.57	35.57	35.67	34.75	93,131
December 15, 2025	35.37	34.96	34.96	35.51	34.75	98,411
December 12, 2025	35.68	35.21	35.21	36	35.15	96,548
December 11, 2025	35.89	35.78	35.78	36.01	35.21	111,200
December 10, 2025	34.86	35.98	35.98	36.2	34.75	147,605
December 09, 2025	34.75	34.76	34.76	35.22	34.56	130,600
December 08, 2025	34.77	34.79	34.79	35.21	34.54	160,209
December 05, 2025	35.79	34.75	34.75	36.14	34.75	217,021
December 04, 2025	35.48	35.49	35.49	36.3	35.47	117,812
December 03, 2025	35	35.17	35.17	35.54	34.75	137,426
December 02, 2025	35.56	35.1	35.1	36.79	35.08	143,025
December 01, 2025	35.78	35	35	35.96	35	90,000
November 28, 2025	35.63	35.76	35.76	36.43	35.13	62,400
November 26, 2025	35	35.32	35.32	35.99	35	167,728
November 25, 2025	35	35.07	35.07	36	35	152,800
November 24, 2025	34.98	34.9	34.9	36.13	33.99	513,141

China Yuchai International Limited (CYD) NYSE