Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,051.59 -923.04 (-1.44%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
China Yangtze Power Co., Ltd. (600900.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.61 | 25.86 | 25.55 | 25.57 | 25.57 | 69,028,833 |
| 25 Apr 2024 | 25.75 | 25.85 | 25.56 | 25.68 | 25.68 | 42,847,022 |
| 24 Apr 2024 | 25.90 | 25.94 | 25.67 | 25.77 | 25.77 | 56,309,187 |
| 23 Apr 2024 | 25.84 | 26.05 | 25.60 | 25.77 | 25.77 | 57,550,366 |
| 22 Apr 2024 | 25.93 | 26.19 | 25.81 | 25.86 | 25.86 | 64,125,192 |
| 19 Apr 2024 | 25.90 | 26.09 | 25.73 | 26.00 | 26.00 | 77,485,367 |
| 18 Apr 2024 | 25.92 | 26.19 | 25.80 | 25.95 | 25.95 | 84,898,080 |
| 17 Apr 2024 | 25.85 | 26.10 | 25.53 | 25.98 | 25.98 | 81,773,935 |
| 16 Apr 2024 | 25.81 | 26.16 | 25.68 | 25.93 | 25.93 | 83,440,594 |
| 15 Apr 2024 | 25.43 | 25.93 | 25.42 | 25.89 | 25.89 | 78,534,769 |
| 12 Apr 2024 | 25.55 | 25.64 | 25.35 | 25.42 | 25.42 | 62,788,587 |
| 11 Apr 2024 | 25.58 | 25.66 | 25.27 | 25.61 | 25.61 | 68,916,555 |
| 10 Apr 2024 | 25.15 | 25.73 | 25.14 | 25.63 | 25.63 | 112,399,910 |
| 09 Apr 2024 | 25.20 | 25.37 | 24.99 | 25.15 | 25.15 | 104,343,345 |
| 08 Apr 2024 | 24.41 | 25.41 | 24.39 | 25.36 | 25.36 | 179,639,804 |
| 03 Apr 2024 | 24.60 | 24.62 | 24.26 | 24.44 | 24.44 | 115,308,126 |
| 02 Apr 2024 | 24.72 | 24.84 | 24.55 | 24.64 | 24.64 | 92,854,480 |
| 01 Apr 2024 | 24.95 | 24.99 | 24.67 | 24.73 | 24.73 | 87,831,553 |
| 29 Mar 2024 | 24.83 | 24.97 | 24.82 | 24.93 | 24.93 | 34,268,867 |
| 28 Mar 2024 | 24.86 | 25.02 | 24.65 | 24.85 | 24.85 | 81,593,841 |
| 27 Mar 2024 | 24.79 | 25.02 | 24.77 | 24.83 | 24.83 | 72,631,540 |
| 26 Mar 2024 | 25.00 | 25.02 | 24.70 | 24.84 | 24.84 | 76,837,709 |
| 25 Mar 2024 | 25.09 | 25.10 | 24.94 | 24.98 | 24.98 | 67,464,484 |
| 22 Mar 2024 | 24.93 | 25.09 | 24.77 | 25.01 | 25.01 | 77,408,692 |
| 21 Mar 2024 | 25.05 | 25.10 | 24.92 | 24.94 | 24.94 | 66,811,218 |
| 20 Mar 2024 | 24.72 | 25.22 | 24.66 | 25.00 | 25.00 | 104,635,892 |
| 19 Mar 2024 | 24.67 | 24.98 | 24.60 | 24.72 | 24.72 | 79,130,509 |
| 18 Mar 2024 | 24.69 | 24.87 | 24.61 | 24.67 | 24.67 | 80,008,345 |
| 15 Mar 2024 | 24.69 | 24.93 | 24.66 | 24.71 | 24.71 | 73,946,991 |
| 14 Mar 2024 | 24.76 | 24.88 | 24.59 | 24.69 | 24.69 | 99,913,194 |
| 13 Mar 2024 | 24.83 | 24.93 | 24.51 | 24.89 | 24.89 | 129,403,361 |
| 12 Mar 2024 | 25.70 | 25.75 | 24.76 | 24.83 | 24.83 | 159,072,692 |
| 11 Mar 2024 | 25.77 | 25.99 | 25.57 | 25.76 | 25.76 | 76,887,209 |
| 08 Mar 2024 | 25.92 | 26.09 | 25.76 | 25.83 | 25.83 | 61,448,903 |
| 07 Mar 2024 | 25.85 | 26.12 | 25.80 | 25.90 | 25.90 | 76,693,945 |
| 06 Mar 2024 | 25.90 | 26.30 | 25.81 | 25.86 | 25.86 | 87,775,400 |
| 05 Mar 2024 | 25.35 | 26.00 | 25.33 | 25.94 | 25.94 | 98,844,338 |
| 04 Mar 2024 | 24.97 | 25.47 | 24.87 | 25.45 | 25.45 | 86,329,895 |
| 01 Mar 2024 | 25.05 | 25.15 | 24.90 | 25.00 | 25.00 | 57,112,914 |
| 29 Feb 2024 | 25.20 | 25.32 | 25.00 | 25.05 | 25.05 | 76,228,710 |
| 28 Feb 2024 | 24.82 | 25.44 | 24.59 | 25.30 | 25.30 | 120,223,309 |
| 27 Feb 2024 | 24.91 | 25.04 | 24.82 | 24.93 | 24.93 | 54,655,099 |
| 26 Feb 2024 | 25.49 | 25.54 | 24.93 | 24.95 | 24.95 | 80,588,451 |
| 23 Feb 2024 | 25.50 | 25.74 | 25.32 | 25.69 | 25.69 | 61,030,579 |
| 22 Feb 2024 | 25.50 | 25.68 | 25.36 | 25.55 | 25.55 | 66,689,215 |
| 21 Feb 2024 | 25.52 | 25.70 | 25.39 | 25.39 | 25.39 | 79,877,592 |
| 20 Feb 2024 | 25.18 | 25.72 | 25.11 | 25.54 | 25.54 | 68,608,378 |
| 19 Feb 2024 | 24.58 | 25.29 | 24.50 | 25.20 | 25.20 | 87,245,684 |
| 08 Feb 2024 | 24.61 | 24.74 | 24.40 | 24.64 | 24.64 | 87,497,217 |
| 07 Feb 2024 | 24.79 | 24.80 | 24.24 | 24.70 | 24.70 | 135,642,238 |
| 06 Feb 2024 | 24.70 | 25.26 | 24.58 | 24.72 | 24.72 | 126,603,040 |
| 05 Feb 2024 | 24.35 | 24.88 | 24.29 | 24.76 | 24.76 | 114,937,132 |
| 02 Feb 2024 | 24.22 | 24.52 | 24.15 | 24.28 | 24.28 | 101,817,510 |
| 01 Feb 2024 | 24.30 | 24.44 | 24.15 | 24.15 | 24.15 | 66,074,108 |
| 31 Jan 2024 | 24.08 | 24.46 | 24.03 | 24.40 | 24.40 | 88,550,152 |
| 30 Jan 2024 | 24.26 | 24.36 | 24.01 | 24.10 | 24.10 | 79,784,398 |
| 29 Jan 2024 | 24.09 | 24.50 | 24.06 | 24.27 | 24.27 | 69,416,961 |
| 26 Jan 2024 | 23.85 | 24.19 | 23.81 | 24.13 | 24.13 | 71,370,324 |
| 25 Jan 2024 | 23.86 | 24.10 | 23.71 | 23.94 | 23.94 | 82,891,286 |
| 24 Jan 2024 | 23.31 | 23.87 | 23.28 | 23.85 | 23.85 | 108,649,042 |
| 23 Jan 2024 | 23.16 | 23.35 | 22.93 | 23.25 | 23.25 | 85,306,405 |
| 22 Jan 2024 | 23.16 | 23.48 | 23.07 | 23.23 | 23.23 | 110,790,646 |
| 19 Jan 2024 | 23.30 | 23.52 | 23.12 | 23.50 | 23.50 | 94,494,749 |
| 18 Jan 2024 | 23.30 | 23.42 | 22.88 | 23.32 | 23.32 | 122,738,921 |
| 17 Jan 2024 | 23.55 | 23.60 | 23.32 | 23.32 | 23.32 | 66,509,131 |
| 16 Jan 2024 | 23.42 | 23.57 | 23.30 | 23.55 | 23.55 | 57,834,255 |
| 15 Jan 2024 | 23.48 | 23.65 | 23.40 | 23.50 | 23.50 | 40,987,662 |
| 12 Jan 2024 | 23.09 | 23.59 | 23.09 | 23.53 | 23.53 | 62,005,621 |
| 11 Jan 2024 | 23.38 | 23.39 | 23.11 | 23.18 | 23.18 | 60,919,882 |
| 10 Jan 2024 | 23.51 | 23.64 | 23.21 | 23.34 | 23.34 | 67,243,039 |
| 09 Jan 2024 | 23.60 | 23.68 | 23.30 | 23.54 | 23.54 | 80,150,503 |
| 08 Jan 2024 | 23.74 | 23.82 | 23.53 | 23.60 | 23.60 | 65,439,403 |
| 05 Jan 2024 | 23.78 | 23.95 | 23.66 | 23.74 | 23.74 | 70,563,121 |
| 04 Jan 2024 | 23.80 | 23.98 | 23.61 | 23.80 | 23.80 | 61,342,335 |
| 03 Jan 2024 | 23.67 | 23.80 | 23.60 | 23.76 | 23.76 | 60,752,512 |
| 02 Jan 2024 | 23.34 | 23.77 | 23.32 | 23.68 | 23.68 | 68,880,298 |
| 29 Dec 2023 | 23.30 | 23.36 | 23.11 | 23.34 | 23.34 | 62,846,850 |
| 28 Dec 2023 | 23.55 | 23.79 | 23.18 | 23.28 | 23.28 | 90,728,328 |
| 27 Dec 2023 | 23.49 | 23.59 | 23.34 | 23.53 | 23.53 | 56,278,543 |
| 26 Dec 2023 | 23.40 | 23.70 | 23.38 | 23.53 | 23.53 | 61,519,717 |
| 25 Dec 2023 | 23.18 | 23.42 | 23.11 | 23.40 | 23.40 | 44,247,999 |
| 22 Dec 2023 | 23.16 | 23.30 | 23.11 | 23.18 | 23.18 | 55,368,791 |
| 21 Dec 2023 | 23.28 | 23.36 | 23.09 | 23.15 | 23.15 | 69,287,699 |
| 20 Dec 2023 | 23.06 | 23.48 | 23.04 | 23.30 | 23.30 | 70,038,502 |
| 19 Dec 2023 | 23.07 | 23.13 | 22.97 | 23.05 | 23.05 | 56,328,793 |
| 18 Dec 2023 | 22.78 | 23.07 | 22.78 | 23.07 | 23.07 | 46,320,284 |
| 15 Dec 2023 | 23.00 | 23.15 | 22.77 | 22.78 | 22.78 | 66,077,881 |
| 14 Dec 2023 | 22.99 | 23.08 | 22.81 | 23.01 | 23.01 | 46,382,391 |
| 13 Dec 2023 | 22.97 | 23.05 | 22.91 | 22.99 | 22.99 | 45,780,951 |
| 12 Dec 2023 | 22.73 | 23.01 | 22.72 | 22.98 | 22.98 | 54,746,391 |
| 11 Dec 2023 | 22.52 | 22.86 | 22.35 | 22.82 | 22.82 | 91,325,635 |
| 08 Dec 2023 | 22.55 | 22.65 | 22.45 | 22.62 | 22.62 | 65,214,067 |
| 07 Dec 2023 | 22.46 | 22.65 | 22.43 | 22.60 | 22.60 | 46,134,177 |
| 06 Dec 2023 | 22.55 | 22.58 | 22.39 | 22.50 | 22.50 | 60,731,004 |
| 05 Dec 2023 | 22.69 | 22.82 | 22.53 | 22.58 | 22.58 | 65,955,134 |
| 04 Dec 2023 | 22.73 | 22.76 | 22.62 | 22.70 | 22.70 | 36,736,002 |
| 01 Dec 2023 | 22.88 | 22.89 | 22.62 | 22.73 | 22.73 | 57,668,131 |
| 30 Nov 2023 | 22.53 | 22.83 | 22.47 | 22.83 | 22.83 | 93,251,429 |
| 29 Nov 2023 | 22.54 | 22.54 | 22.40 | 22.46 | 22.46 | 53,049,106 |
| 28 Nov 2023 | 22.61 | 22.62 | 22.45 | 22.50 | 22.50 | 38,065,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.