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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	35.5	37.04	37.04	37.49	35.37	437,156
September 09, 2025	33.26	35.17	35.17	35.67	33.26	315,168
September 08, 2025	34.78	33.2	33.2	35.2	33.19	243,844
September 05, 2025	34.08	34.45	34.45	34.49	32.98	296,836
September 04, 2025	33.39	33.59	33.59	33.83	32.71	265,032
September 03, 2025	33	33.74	33.74	33.87	32.9	206,200
September 02, 2025	32.88	32.94	32.94	33.05	31.48	181,976
August 29, 2025	32.98	33.39	33.39	34.32	32.43	440,218
August 28, 2025	32.93	32.98	32.98	33.5	32.03	220,432
August 27, 2025	32.06	32.69	32.69	32.69	31.34	209,880
August 26, 2025	31.5	32.24	32.24	32.29	31.44	117,400
August 25, 2025	30.61	31.78	31.78	33.2	30.14	390,847
August 22, 2025	30.7	31.27	31.27	31.9	30.35	245,944
August 21, 2025	30.28	30.91	30.91	31.1	30.12	151,521
August 20, 2025	30.32	30.57	30.57	30.64	29.3	212,549
August 19, 2025	31.27	30.3	30.3	31.29	29.82	261,577
August 18, 2025	30.03	30.91	30.91	32.24	30.02	542,473
August 15, 2025	28.63	28.87	28.87	29.47	28.47	179,820
August 14, 2025	29	28.48	28.48	29.53	28.29	162,620
August 13, 2025	28.44	29.35	29.35	29.92	28.44	201,600
August 12, 2025	28.01	28.4	28.4	29	27.32	445,033
August 11, 2025	29.44	28.16	28.16	30.64	28	389,712
August 08, 2025	27	28.75	28.75	29.98	26.5	792,826
August 07, 2025	23.78	25.71	25.71	26.5	23.47	838,286
August 06, 2025	23.45	23.62	23.62	24.05	23.24	67,645
August 05, 2025	22.85	23.45	23.45	23.98	22.85	195,734
August 04, 2025	22.35	22.59	22.59	22.95	22.35	108,800
August 01, 2025	22.41	22.35	22.35	22.58	21.56	135,600
July 31, 2025	22.15	22.8	22.8	23	21.27	219,646
July 30, 2025	23.28	22.13	22.13	23.35	21.7	306,415
July 29, 2025	23.25	23.42	23.42	23.65	23.12	100,400
July 28, 2025	23.47	23.13	23.13	23.7	23	123,393
July 25, 2025	23.5	23.43	23.43	23.88	23.25	132,021
July 24, 2025	23.87	23.53	23.53	24.04	23.31	144,300
July 23, 2025	23.5	23.98	23.98	24.39	23.5	138,900
July 22, 2025	24.83	23.2	23.2	24.99	22.98	263,541
July 21, 2025	25.26	24.71	24.71	25.65	24.58	178,303
July 18, 2025	24.35	25.1	25.1	25.15	24.15	273,700
July 17, 2025	24.03	24.19	24.19	24.72	23.88	160,429
July 16, 2025	25.13	24.02	24.02	25.4	23.06	262,698
July 15, 2025	25.42	25.46	25.46	25.88	24.11	525,684
July 14, 2025	24.59	24.42	24.42	25	23.94	152,500
July 11, 2025	24	24.63	24.63	24.87	23.76	132,221
July 10, 2025	23.83	23.88	23.88	24.14	23.49	133,300
July 09, 2025	24.64	23.83	23.83	24.67	23.4	106,313
July 08, 2025	24.3	24.36	24.36	24.57	23.52	223,569
July 07, 2025	24.47	24.31	24.31	24.86	23.78	221,880
July 03, 2025	23.63	24.5	24.5	24.6	23.21	129,400

China Yuchai International Limited (CYD) NYSE