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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	33.53	34.49	34.49	34.74	33.12	183,942
November 20, 2025	36.18	33.5	33.5	36.81	33.5	240,561
November 19, 2025	35.3	35.59	35.59	36.21	34.16	143,708
November 18, 2025	35.06	35.22	35.22	35.58	33.64	183,337
November 17, 2025	36.09	35.83	35.83	36.74	35.27	115,931
November 14, 2025	35.81	36.62	36.62	37.37	35.28	106,200
November 13, 2025	38.08	36.84	36.84	38.08	36.45	150,176
November 12, 2025	39.14	38.44	38.44	39.3	37.71	167,500
November 11, 2025	39.72	39.13	39.13	40.1	37.76	143,600
November 10, 2025	40.5	40	40	40.79	39.6	199,200
November 07, 2025	37.83	39.87	39.87	39.95	37.37	129,745
November 06, 2025	39.29	38.62	38.62	39.98	38.6	291,829
November 05, 2025	36.17	37.38	37.38	38.1	35.5	154,410
November 04, 2025	36.36	35.59	35.59	36.63	35.4	124,300
November 03, 2025	37.1	37.46	37.46	37.67	35.53	201,332
October 31, 2025	37.59	37.08	37.08	38.35	36.87	140,934
October 30, 2025	38.21	37.32	37.32	39.33	37.32	197,200
October 29, 2025	38.24	38.92	38.92	40.34	37.72	192,929
October 28, 2025	38.9	37.67	37.67	39.11	37.57	189,800
October 27, 2025	38.46	39.5	39.5	39.73	37.84	228,641
October 24, 2025	35.97	37.05	37.05	37.48	35.75	265,434
October 23, 2025	33.17	35.1	35.1	35.61	32.81	229,627
October 22, 2025	32.06	32.32	32.32	32.87	31.56	280,645
October 21, 2025	33	32.53	32.53	33.07	31.55	280,600
October 20, 2025	29.91	33.36	33.36	33.45	28.65	810,014
October 17, 2025	36	34.95	34.95	36.27	34.18	338,800
October 16, 2025	38.26	36.57	36.57	38.46	36.48	281,833
October 15, 2025	39.1	38.04	38.04	39.1	37.77	201,271
October 14, 2025	36.02	39	39	39.46	35.31	296,500
October 13, 2025	37	36.9	36.9	38.15	36.82	462,304
October 10, 2025	37.76	35.44	35.44	38.87	35.25	456,500
October 09, 2025	39	37.74	37.74	39.2	36.97	401,980
October 08, 2025	39.32	39.39	39.39	39.96	38.79	171,434
October 07, 2025	39.81	39.41	39.41	40.75	38.55	249,921
October 06, 2025	39.64	39.76	39.76	40.98	39.38	275,100
October 03, 2025	39.02	38.95	38.95	39.34	38.35	210,717
October 02, 2025	40.81	38.86	38.86	41.57	38.47	259,561
October 01, 2025	40.83	41	41	41.33	40	248,500
September 30, 2025	41.21	41.37	41.37	42.6	40.84	173,681
September 29, 2025	41.84	41.11	41.11	42.38	40.75	212,613
September 26, 2025	40.19	41.4	41.4	41.84	39.84	302,500
September 25, 2025	38.82	40	40	40.66	38.12	437,785
September 24, 2025	40	39.06	39.06	40.37	38.7	446,402
September 23, 2025	40.67	41.08	41.08	41.97	40.67	236,587
September 22, 2025	39.93	40.43	40.43	40.78	39	152,936
September 19, 2025	39.63	39.93	39.93	39.93	38.11	226,900
September 18, 2025	41.32	39.32	39.32	41.5	37.42	519,538
September 17, 2025	40.84	41.01	41.01	41.39	39.91	288,400
September 16, 2025	39.4	40.41	40.41	40.56	38.99	255,600
September 15, 2025	39.39	39.18	39.18	39.39	37.75	237,937
September 12, 2025	37.86	38.92	38.92	38.99	37.49	208,386
September 11, 2025	37.11	37.86	37.86	38.99	37.11	506,020

China Yuchai International Limited (CYD) NYSE