Shanghai - Delayed Quote CNY

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

25.57 -0.11 (-0.43%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.61 25.86 25.55 25.57 25.57 69,028,833
Apr 25, 2024 25.75 25.85 25.56 25.68 25.68 42,847,022
Apr 24, 2024 25.90 25.94 25.67 25.77 25.77 56,309,187
Apr 23, 2024 25.84 26.05 25.60 25.77 25.77 57,550,366
Apr 22, 2024 25.93 26.19 25.81 25.86 25.86 64,125,192
Apr 19, 2024 25.90 26.09 25.73 26.00 26.00 77,485,367
Apr 18, 2024 25.92 26.19 25.80 25.95 25.95 84,898,080
Apr 17, 2024 25.85 26.10 25.53 25.98 25.98 81,773,935
Apr 16, 2024 25.81 26.16 25.68 25.93 25.93 83,440,594
Apr 15, 2024 25.43 25.93 25.42 25.89 25.89 78,534,769
Apr 12, 2024 25.55 25.64 25.35 25.42 25.42 62,788,587
Apr 11, 2024 25.58 25.66 25.27 25.61 25.61 68,916,555
Apr 10, 2024 25.15 25.73 25.14 25.63 25.63 112,399,910
Apr 9, 2024 25.20 25.37 24.99 25.15 25.15 104,343,345
Apr 8, 2024 24.41 25.41 24.39 25.36 25.36 179,639,804
Apr 3, 2024 24.60 24.62 24.26 24.44 24.44 115,308,126
Apr 2, 2024 24.72 24.84 24.55 24.64 24.64 92,854,480
Apr 1, 2024 24.95 24.99 24.67 24.73 24.73 87,831,553
Mar 29, 2024 24.83 24.97 24.82 24.93 24.93 34,268,867
Mar 28, 2024 24.86 25.02 24.65 24.85 24.85 81,593,841
Mar 27, 2024 24.79 25.02 24.77 24.83 24.83 72,631,540
Mar 26, 2024 25.00 25.02 24.70 24.84 24.84 76,837,709
Mar 25, 2024 25.09 25.10 24.94 24.98 24.98 67,464,484
Mar 22, 2024 24.93 25.09 24.77 25.01 25.01 77,408,692
Mar 21, 2024 25.05 25.10 24.92 24.94 24.94 66,811,218
Mar 20, 2024 24.72 25.22 24.66 25.00 25.00 104,635,892
Mar 19, 2024 24.67 24.98 24.60 24.72 24.72 79,130,509
Mar 18, 2024 24.69 24.87 24.61 24.67 24.67 80,008,345
Mar 15, 2024 24.69 24.93 24.66 24.71 24.71 73,946,991
Mar 14, 2024 24.76 24.88 24.59 24.69 24.69 99,913,194
Mar 13, 2024 24.83 24.93 24.51 24.89 24.89 129,403,361
Mar 12, 2024 25.70 25.75 24.76 24.83 24.83 159,072,692
Mar 11, 2024 25.77 25.99 25.57 25.76 25.76 76,887,209
Mar 8, 2024 25.92 26.09 25.76 25.83 25.83 61,448,903
Mar 7, 2024 25.85 26.12 25.80 25.90 25.90 76,693,945
Mar 6, 2024 25.90 26.30 25.81 25.86 25.86 87,775,400
Mar 5, 2024 25.35 26.00 25.33 25.94 25.94 98,844,338
Mar 4, 2024 24.97 25.47 24.87 25.45 25.45 86,329,895
Mar 1, 2024 25.05 25.15 24.90 25.00 25.00 57,112,914
Feb 29, 2024 25.20 25.32 25.00 25.05 25.05 76,228,710
Feb 28, 2024 24.82 25.44 24.59 25.30 25.30 120,223,309
Feb 27, 2024 24.91 25.04 24.82 24.93 24.93 54,655,099
Feb 26, 2024 25.49 25.54 24.93 24.95 24.95 80,588,451
Feb 23, 2024 25.50 25.74 25.32 25.69 25.69 61,030,579
Feb 22, 2024 25.50 25.68 25.36 25.55 25.55 66,689,215
Feb 21, 2024 25.52 25.70 25.39 25.39 25.39 79,877,592
Feb 20, 2024 25.18 25.72 25.11 25.54 25.54 68,608,378
Feb 19, 2024 24.58 25.29 24.50 25.20 25.20 87,245,684
Feb 8, 2024 24.61 24.74 24.40 24.64 24.64 87,497,217
Feb 7, 2024 24.79 24.80 24.24 24.70 24.70 135,642,238
Feb 6, 2024 24.70 25.26 24.58 24.72 24.72 126,603,040
Feb 5, 2024 24.35 24.88 24.29 24.76 24.76 114,937,132
Feb 2, 2024 24.22 24.52 24.15 24.28 24.28 101,817,510
Feb 1, 2024 24.30 24.44 24.15 24.15 24.15 66,074,108
Jan 31, 2024 24.08 24.46 24.03 24.40 24.40 88,550,152
Jan 30, 2024 24.26 24.36 24.01 24.10 24.10 79,784,398
Jan 29, 2024 24.09 24.50 24.06 24.27 24.27 69,416,961
Jan 26, 2024 23.85 24.19 23.81 24.13 24.13 71,370,324
Jan 25, 2024 23.86 24.10 23.71 23.94 23.94 82,891,286
Jan 24, 2024 23.31 23.87 23.28 23.85 23.85 108,649,042
Jan 23, 2024 23.16 23.35 22.93 23.25 23.25 85,306,405
Jan 22, 2024 23.16 23.48 23.07 23.23 23.23 110,790,646
Jan 19, 2024 23.30 23.52 23.12 23.50 23.50 94,494,749
Jan 18, 2024 23.30 23.42 22.88 23.32 23.32 122,738,921
Jan 17, 2024 23.55 23.60 23.32 23.32 23.32 66,509,131
Jan 16, 2024 23.42 23.57 23.30 23.55 23.55 57,834,255
Jan 15, 2024 23.48 23.65 23.40 23.50 23.50 40,987,662
Jan 12, 2024 23.09 23.59 23.09 23.53 23.53 62,005,621
Jan 11, 2024 23.38 23.39 23.11 23.18 23.18 60,919,882
Jan 10, 2024 23.51 23.64 23.21 23.34 23.34 67,243,039
Jan 9, 2024 23.60 23.68 23.30 23.54 23.54 80,150,503
Jan 8, 2024 23.74 23.82 23.53 23.60 23.60 65,439,403
Jan 5, 2024 23.78 23.95 23.66 23.74 23.74 70,563,121
Jan 4, 2024 23.80 23.98 23.61 23.80 23.80 61,342,335
Jan 3, 2024 23.67 23.80 23.60 23.76 23.76 60,752,512
Jan 2, 2024 23.34 23.77 23.32 23.68 23.68 68,880,298
Dec 29, 2023 23.30 23.36 23.11 23.34 23.34 62,846,850
Dec 28, 2023 23.55 23.79 23.18 23.28 23.28 90,728,328
Dec 27, 2023 23.49 23.59 23.34 23.53 23.53 56,278,543
Dec 26, 2023 23.40 23.70 23.38 23.53 23.53 61,519,717
Dec 25, 2023 23.18 23.42 23.11 23.40 23.40 44,247,999
Dec 22, 2023 23.16 23.30 23.11 23.18 23.18 55,368,791
Dec 21, 2023 23.28 23.36 23.09 23.15 23.15 69,287,699
Dec 20, 2023 23.06 23.48 23.04 23.30 23.30 70,038,502
Dec 19, 2023 23.07 23.13 22.97 23.05 23.05 56,328,793
Dec 18, 2023 22.78 23.07 22.78 23.07 23.07 46,320,284
Dec 15, 2023 23.00 23.15 22.77 22.78 22.78 66,077,881
Dec 14, 2023 22.99 23.08 22.81 23.01 23.01 46,382,391
Dec 13, 2023 22.97 23.05 22.91 22.99 22.99 45,780,951
Dec 12, 2023 22.73 23.01 22.72 22.98 22.98 54,746,391
Dec 11, 2023 22.52 22.86 22.35 22.82 22.82 91,325,635
Dec 8, 2023 22.55 22.65 22.45 22.62 22.62 65,214,067
Dec 7, 2023 22.46 22.65 22.43 22.60 22.60 46,134,177
Dec 6, 2023 22.55 22.58 22.39 22.50 22.50 60,731,004
Dec 5, 2023 22.69 22.82 22.53 22.58 22.58 65,955,134
Dec 4, 2023 22.73 22.76 22.62 22.70 22.70 36,736,002
Dec 1, 2023 22.88 22.89 22.62 22.73 22.73 57,668,131
Nov 30, 2023 22.53 22.83 22.47 22.83 22.83 93,251,429
Nov 29, 2023 22.54 22.54 22.40 22.46 22.46 53,049,106
Nov 28, 2023 22.61 22.62 22.45 22.50 22.50 38,065,817
Nov 27, 2023 22.68 22.72 22.49 22.61 22.61 52,688,942
Nov 24, 2023 22.58 22.85 22.56 22.68 22.68 55,393,394
Nov 23, 2023 22.67 22.73 22.47 22.62 22.62 40,390,383
Nov 22, 2023 22.70 22.78 22.60 22.70 22.70 33,804,688
Nov 21, 2023 22.62 22.79 22.61 22.70 22.70 47,189,784
Nov 20, 2023 22.66 22.74 22.59 22.65 22.65 34,358,561
Nov 17, 2023 22.65 22.77 22.49 22.62 22.62 40,668,574
Nov 16, 2023 22.56 22.73 22.52 22.71 22.71 71,263,004
Nov 15, 2023 22.37 22.62 22.37 22.60 22.60 48,039,581
Nov 14, 2023 22.53 22.62 22.36 22.37 22.37 47,746,930
Nov 13, 2023 22.51 22.55 22.34 22.53 22.53 32,429,337
Nov 10, 2023 22.57 22.66 22.36 22.57 22.57 43,730,248
Nov 9, 2023 22.37 22.65 22.32 22.57 22.57 52,544,027
Nov 8, 2023 22.29 22.45 22.29 22.37 22.37 32,313,709
Nov 7, 2023 22.24 22.34 22.17 22.27 22.27 35,299,090
Nov 6, 2023 22.74 22.77 22.18 22.24 22.24 100,246,599
Nov 3, 2023 22.76 22.97 22.67 22.71 22.71 54,743,002
Nov 2, 2023 22.77 22.85 22.63 22.76 22.76 43,439,733
Nov 1, 2023 22.58 22.74 22.40 22.66 22.66 59,046,355
Oct 31, 2023 22.38 22.65 22.27 22.57 22.57 63,752,699
Oct 30, 2023 22.26 22.58 22.24 22.45 22.45 72,835,649
Oct 27, 2023 22.32 22.47 22.21 22.24 22.24 54,844,060
Oct 26, 2023 21.85 22.35 21.82 22.33 22.33 66,648,935
Oct 25, 2023 22.60 22.62 21.90 21.91 21.91 100,522,854
Oct 24, 2023 22.36 22.67 22.18 22.60 22.60 53,307,701
Oct 23, 2023 22.35 22.63 22.20 22.29 22.29 53,843,591
Oct 20, 2023 22.55 22.68 22.35 22.35 22.35 62,885,148
Oct 19, 2023 22.86 22.99 22.53 22.55 22.55 48,766,564
Oct 18, 2023 23.05 23.18 22.86 22.95 22.95 49,801,308
Oct 17, 2023 22.81 22.99 22.73 22.96 22.96 41,697,326
Oct 16, 2023 22.78 23.00 22.69 22.78 22.78 47,498,027
Oct 13, 2023 22.55 22.78 22.55 22.74 22.74 35,919,404
Oct 12, 2023 22.89 22.89 22.54 22.62 22.62 29,530,565
Oct 11, 2023 22.67 22.89 22.60 22.63 22.63 40,765,737
Oct 10, 2023 22.70 22.70 22.44 22.61 22.61 36,118,046
Oct 9, 2023 22.25 22.72 22.25 22.56 22.56 54,393,412
Sep 28, 2023 22.26 22.38 22.23 22.24 22.24 34,407,402
Sep 27, 2023 22.46 22.47 22.18 22.21 22.21 39,799,705
Sep 26, 2023 22.54 22.54 22.33 22.41 22.41 25,716,599
Sep 25, 2023 22.59 22.66 22.38 22.49 22.49 34,086,051
Sep 22, 2023 22.44 22.55 22.32 22.48 22.48 44,917,825
Sep 21, 2023 22.57 22.64 22.37 22.38 22.38 36,365,479
Sep 20, 2023 22.52 22.62 22.41 22.56 22.56 28,007,733
Sep 19, 2023 22.38 22.57 22.30 22.53 22.53 29,739,454
Sep 18, 2023 22.46 22.56 22.32 22.41 22.41 39,691,537
Sep 15, 2023 22.69 22.79 22.40 22.52 22.52 49,541,759
Sep 14, 2023 22.37 22.80 22.26 22.69 22.69 79,022,797
Sep 13, 2023 22.10 22.33 22.01 22.25 22.25 63,334,136
Sep 12, 2023 21.96 22.08 21.89 22.07 22.07 31,843,404
Sep 11, 2023 21.83 22.06 21.83 21.99 21.99 38,344,647
Sep 8, 2023 21.82 21.89 21.71 21.84 21.84 28,667,854
Sep 7, 2023 21.85 21.93 21.68 21.85 21.85 43,893,255
Sep 6, 2023 21.82 21.95 21.80 21.81 21.81 24,971,636
Sep 5, 2023 21.67 21.92 21.62 21.89 21.89 58,410,844
Sep 4, 2023 21.90 21.91 21.58 21.67 21.67 74,823,274
Sep 1, 2023 22.01 22.06 21.75 21.81 21.81 53,041,577
Aug 31, 2023 21.95 22.16 21.90 22.06 22.06 47,313,602
Aug 30, 2023 22.00 22.14 21.91 21.97 21.97 33,400,727
Aug 29, 2023 22.12 22.28 21.89 21.92 21.92 53,386,187
Aug 28, 2023 22.50 22.55 21.99 22.12 22.12 74,975,981
Aug 25, 2023 21.75 22.20 21.72 22.16 22.16 46,090,226
Aug 24, 2023 21.92 21.99 21.75 21.77 21.77 38,803,475
Aug 23, 2023 22.03 22.19 21.91 21.95 21.95 33,748,678
Aug 22, 2023 21.94 22.10 21.79 22.00 22.00 41,603,369
Aug 21, 2023 22.06 22.15 21.85 21.85 21.85 31,102,219
Aug 18, 2023 22.06 22.27 22.05 22.06 22.06 28,602,655
Aug 17, 2023 21.82 22.14 21.77 22.12 22.12 37,276,997
Aug 16, 2023 22.03 22.07 21.81 21.87 21.87 25,178,833
Aug 15, 2023 21.80 22.08 21.76 22.02 22.02 45,695,084
Aug 14, 2023 21.70 21.95 21.55 21.81 21.81 55,076,635
Aug 11, 2023 22.08 22.11 21.75 21.75 21.75 32,019,540
Aug 10, 2023 22.11 22.16 21.97 22.09 22.09 23,060,030
Aug 9, 2023 22.09 22.16 21.81 22.11 22.11 41,577,714
Aug 8, 2023 21.84 22.11 21.84 22.10 22.10 38,844,748
Aug 7, 2023 21.55 21.95 21.52 21.92 21.92 55,382,078
Aug 4, 2023 21.66 21.82 21.48 21.54 21.54 40,381,332
Aug 3, 2023 21.64 21.70 21.54 21.66 21.66 34,163,438
Aug 2, 2023 21.70 21.72 21.52 21.59 21.59 32,253,850
Aug 1, 2023 21.50 21.72 21.45 21.72 21.72 48,913,543
Jul 31, 2023 21.33 21.65 21.33 21.46 21.46 66,832,972
Jul 28, 2023 21.22 21.39 21.14 21.34 21.34 58,936,112
Jul 27, 2023 21.37 21.49 21.20 21.23 21.23 41,365,168
Jul 26, 2023 21.33 21.40 21.22 21.39 21.39 48,259,584
Jul 25, 2023 21.64 21.64 21.25 21.33 21.33 76,403,811
Jul 24, 2023 21.50 21.68 21.47 21.56 21.56 27,695,910
Jul 21, 2023 0.85 Dividend
Jul 21, 2023 21.60 21.85 21.56 21.60 21.60 55,037,050
Jul 20, 2023 22.58 22.61 22.40 22.40 21.55 43,441,048
Jul 19, 2023 22.32 22.52 22.32 22.50 21.64 33,067,242
Jul 18, 2023 22.47 22.53 22.38 22.41 21.56 26,852,118
Jul 17, 2023 22.48 22.54 22.32 22.44 21.59 19,692,852
Jul 14, 2023 22.38 22.55 22.31 22.47 21.61 38,716,992
Jul 13, 2023 22.14 22.55 22.08 22.42 21.57 64,738,173
Jul 12, 2023 21.95 22.18 21.89 22.14 21.30 50,524,580
Jul 11, 2023 22.05 22.05 21.86 22.00 21.16 48,549,340
Jul 10, 2023 22.05 22.12 21.95 22.00 21.16 33,673,155
Jul 7, 2023 21.96 22.08 21.94 22.00 21.16 50,686,848
Jul 6, 2023 22.07 22.16 21.94 22.00 21.16 34,855,630
Jul 5, 2023 22.08 22.23 22.02 22.07 21.23 30,686,839
Jul 4, 2023 22.12 22.22 21.99 22.05 21.21 34,503,954
Jul 3, 2023 22.09 22.23 22.08 22.12 21.28 37,126,695
Jun 30, 2023 22.13 22.23 22.02 22.06 21.22 41,402,656
Jun 29, 2023 22.48 22.49 22.09 22.13 21.29 49,900,268
Jun 28, 2023 22.14 22.50 22.10 22.48 21.62 56,781,300
Jun 27, 2023 22.24 22.27 21.91 22.12 21.28 38,132,365
Jun 26, 2023 22.10 22.26 21.90 22.24 21.39 56,234,619
Jun 21, 2023 22.20 22.40 22.09 22.10 21.26 40,552,640
Jun 20, 2023 22.12 22.27 22.08 22.09 21.25 31,614,674
Jun 19, 2023 22.12 22.21 21.89 22.18 21.34 47,313,924
Jun 16, 2023 22.30 22.49 22.07 22.20 21.35 58,476,997
Jun 15, 2023 22.32 22.38 22.04 22.28 21.43 44,324,254
Jun 14, 2023 22.38 22.52 22.25 22.25 21.40 36,401,569
Jun 13, 2023 22.39 22.48 22.21 22.30 21.45 41,725,257
Jun 12, 2023 22.84 22.88 22.37 22.38 21.53 48,973,114
Jun 9, 2023 22.65 22.92 22.63 22.86 21.99 37,542,101
Jun 8, 2023 22.39 22.68 22.35 22.66 21.80 28,975,656
Jun 7, 2023 22.40 22.50 22.29 22.34 21.49 32,193,766
Jun 6, 2023 22.45 22.57 22.27 22.32 21.47 28,642,997
Jun 5, 2023 22.39 22.60 22.35 22.45 21.59 31,618,493
Jun 2, 2023 22.48 22.49 22.26 22.33 21.48 39,196,216
Jun 1, 2023 22.44 22.60 22.32 22.38 21.53 38,815,383
May 31, 2023 22.61 22.64 22.14 22.51 21.65 72,571,854
May 30, 2023 22.88 22.94 22.48 22.75 21.88 45,108,675
May 29, 2023 22.62 22.93 22.61 22.89 22.02 40,164,380
May 26, 2023 22.72 22.83 22.54 22.56 21.70 27,560,741
May 25, 2023 22.62 22.80 22.52 22.70 21.84 36,926,960
May 24, 2023 23.04 23.08 22.63 22.63 21.77 47,676,819
May 23, 2023 23.24 23.33 23.04 23.04 22.16 33,097,802
May 22, 2023 22.94 23.32 22.86 23.23 22.35 58,294,305
May 19, 2023 23.01 23.08 22.81 22.82 21.95 36,188,627
May 18, 2023 22.92 23.27 22.91 23.08 22.20 46,870,802
May 17, 2023 22.98 23.13 22.81 22.88 22.01 45,011,722
May 16, 2023 23.00 23.13 22.71 22.96 22.09 56,416,956
May 15, 2023 22.80 23.01 22.71 23.00 22.12 53,032,288
May 12, 2023 22.84 23.15 22.70 22.91 22.04 68,203,507
May 11, 2023 22.53 23.03 22.42 22.80 21.93 53,842,282
May 10, 2023 22.75 23.21 22.39 22.39 21.54 68,545,226
May 9, 2023 22.27 23.09 22.22 22.75 21.88 97,493,818
May 8, 2023 22.10 22.41 22.01 22.34 21.49 68,970,395
May 5, 2023 22.42 22.42 22.06 22.10 21.26 61,381,674
May 4, 2023 21.88 22.56 21.72 22.56 21.70 85,629,994
Apr 28, 2023 21.82 21.96 21.62 21.88 21.05 66,015,641
Apr 27, 2023 21.29 21.92 21.22 21.89 21.06 94,561,177
Apr 26, 2023 21.18 21.38 21.14 21.18 20.37 45,345,100