Canada markets open in 19 minutes

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
28.650.00 (0.00%)
At close: 03:00PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202428.6928.8728.3828.6528.6551,424,125
Jun 25, 202428.8728.9228.3028.6528.6588,021,088
Jun 24, 202428.4029.0028.3528.8928.89106,929,642
Jun 21, 202428.3428.5228.0328.3328.3374,296,501
Jun 20, 202428.0728.4028.0128.3428.3465,568,919
Jun 19, 202427.7828.0727.7228.0428.0453,659,074
Jun 18, 202427.8927.9427.5927.8027.8065,893,578
Jun 17, 202427.7528.0627.5927.8927.89106,730,295
Jun 14, 202428.6528.7727.7327.9027.90242,643,011
Jun 13, 202428.3928.8028.3228.7028.7089,282,721
Jun 12, 202428.0828.5028.0028.3828.3875,624,228
Jun 11, 202428.3228.4927.9228.1828.1887,333,796
Jun 07, 202428.0028.3727.9028.3128.3186,811,639
Jun 06, 202427.9028.3827.7628.0328.03106,120,323
Jun 05, 202427.5428.0827.4927.9627.9688,722,153
Jun 04, 202427.4327.7027.3027.4827.4879,276,175
Jun 03, 202426.8927.5026.7527.4327.43114,876,331
May 31, 202426.7627.0226.5826.6126.6170,818,931
May 30, 202426.6626.9526.6026.7026.7053,980,515
May 29, 202426.7026.7726.4126.6926.6962,051,985
May 28, 202426.5226.8326.4826.7126.7167,259,257
May 27, 202426.3126.7026.3126.5126.5178,000,895
May 24, 202426.2126.5526.1326.3026.3077,715,134
May 23, 202426.0526.3425.9626.1526.1577,312,597
May 22, 202426.1626.2125.9325.9825.9856,950,230
May 21, 202426.0526.2525.9826.1026.1064,932,506
May 20, 202425.7426.1625.6625.9925.9991,014,753
May 17, 202425.4525.8525.4425.7825.7894,950,720
May 16, 202425.4925.5425.4025.4225.4257,841,400
May 15, 202425.5525.6925.4525.4825.4844,384,153
May 14, 202425.6225.6225.3825.5825.5860,506,173
May 13, 202425.5025.7025.3625.6225.6292,647,353
May 10, 202425.3625.5225.2625.4825.4879,808,793
May 09, 202425.3525.4025.1625.3625.3668,681,549
May 08, 202425.3525.5525.3125.3125.3160,627,239
May 07, 202425.4725.5125.3225.3525.3563,482,761
May 06, 202425.7925.7925.4325.4725.47110,588,987
Apr 30, 202425.4026.0225.3625.7925.7988,274,253
Apr 29, 202425.5725.6625.3025.4825.4877,653,000
Apr 26, 202425.6125.8625.5525.5725.5769,028,833
Apr 25, 202425.7525.8525.5625.6825.6842,847,022
Apr 24, 202425.9025.9425.6725.7725.7756,309,187
Apr 23, 202425.8426.0525.6025.7725.7757,550,366
Apr 22, 202425.9326.1925.8125.8625.8664,125,192
Apr 19, 202425.9026.0925.7326.0026.0077,485,367
Apr 18, 202425.9226.1925.8025.9525.9584,898,080
Apr 17, 202425.8526.1025.5325.9825.9881,773,935
Apr 16, 202425.8126.1625.6825.9325.9383,440,594
Apr 15, 202425.4325.9325.4225.8925.8978,534,769
Apr 12, 202425.5525.6425.3525.4225.4262,788,587
Apr 11, 202425.5825.6625.2725.6125.6168,916,555
Apr 10, 202425.1525.7325.1425.6325.63112,399,910
Apr 09, 202425.2025.3724.9925.1525.15104,343,345
Apr 08, 202424.4125.4124.3925.3625.36179,639,804
Apr 03, 202424.6024.6224.2624.4424.44115,308,126
Apr 02, 202424.7224.8424.5524.6424.6492,854,480
Apr 01, 202424.9524.9924.6724.7324.7387,831,553
Mar 29, 202424.8324.9724.8224.9324.9334,268,867
Mar 28, 202424.8625.0224.6524.8524.8581,593,841
Mar 27, 202424.7925.0224.7724.8324.8372,631,540
Mar 26, 202425.0025.0224.7024.8424.8476,837,709
Mar 25, 202425.0925.1024.9424.9824.9867,464,484
Mar 22, 202424.9325.0924.7725.0125.0177,408,692
Mar 21, 202425.0525.1024.9224.9424.9466,811,218
Mar 20, 202424.7225.2224.6625.0025.00104,635,892
Mar 19, 202424.6724.9824.6024.7224.7279,130,509
Mar 18, 202424.6924.8724.6124.6724.6780,008,345
Mar 15, 202424.6924.9324.6624.7124.7173,946,991
Mar 14, 202424.7624.8824.5924.6924.6999,913,194
Mar 13, 202424.8324.9324.5124.8924.89129,403,361
Mar 12, 202425.7025.7524.7624.8324.83159,072,692
Mar 11, 202425.7725.9925.5725.7625.7676,887,209
Mar 08, 202425.9226.0925.7625.8325.8361,448,903
Mar 07, 202425.8526.1225.8025.9025.9076,693,945
Mar 06, 202425.9026.3025.8125.8625.8687,775,400
Mar 05, 202425.3526.0025.3325.9425.9498,844,338
Mar 04, 202424.9725.4724.8725.4525.4586,329,895
Mar 01, 202425.0525.1524.9025.0025.0057,112,914
Feb 29, 202425.2025.3225.0025.0525.0576,228,710
Feb 28, 202424.8225.4424.5925.3025.30120,223,309
Feb 27, 202424.9125.0424.8224.9324.9354,655,099
Feb 26, 202425.4925.5424.9324.9524.9580,588,451
Feb 23, 202425.5025.7425.3225.6925.6961,030,579
Feb 22, 202425.5025.6825.3625.5525.5566,689,215
Feb 21, 202425.5225.7025.3925.3925.3979,877,592
Feb 20, 202425.1825.7225.1125.5425.5468,608,378
Feb 19, 202424.5825.2924.5025.2025.2087,245,684
Feb 08, 202424.6124.7424.4024.6424.6487,497,217
Feb 07, 202424.7924.8024.2424.7024.70135,642,238
Feb 06, 202424.7025.2624.5824.7224.72126,603,040
Feb 05, 202424.3524.8824.2924.7624.76114,937,132
Feb 02, 202424.2224.5224.1524.2824.28101,817,510
Feb 01, 202424.3024.4424.1524.1524.1566,074,108
Jan 31, 202424.0824.4624.0324.4024.4088,550,152
Jan 30, 202424.2624.3624.0124.1024.1079,784,398
Jan 29, 202424.0924.5024.0624.2724.2769,416,961
Jan 26, 202423.8524.1923.8124.1324.1371,370,324
Jan 25, 202423.8624.1023.7123.9423.9482,891,286
Jan 24, 202423.3123.8723.2823.8523.85108,649,042
Jan 23, 202423.1623.3522.9323.2523.2585,306,405
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...