China Yuchai Internationa... (CYD)
22.55
0.42 (1.90%)
At close: Mar 18, 2025, 3:59 PM
22.43
-0.53%
Pre-market: Mar 19, 2025, 05:40 AM EDT
CYD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 21.88 | 22.71 | 21.71 | 22.53 | 0.40 | 1.81% | 297,211 |
| Mar 17, 2025 | 22.07 | 23.80 | 20.96 | 22.13 | -0.10 | -0.45% | 422,200 |
| Mar 14, 2025 | 21.50 | 23.22 | 20.80 | 22.23 | 1.78 | 8.70% | 368,400 |
| Mar 13, 2025 | 21.67 | 22.34 | 20.22 | 20.45 | -1.38 | -6.32% | 319,600 |
| Mar 12, 2025 | 22.99 | 23.46 | 21.38 | 21.83 | -0.17 | -0.77% | 449,344 |
| Mar 11, 2025 | 20.79 | 22.96 | 20.40 | 22.00 | 2.40 | 12.24% | 639,921 |
| Mar 10, 2025 | 19.74 | 20.60 | 19.30 | 19.60 | -0.05 | -0.25% | 299,152 |
| Mar 7, 2025 | 21.75 | 22.32 | 19.15 | 19.65 | -2.32 | -10.56% | 269,621 |
| Mar 6, 2025 | 22.58 | 23.85 | 20.85 | 21.97 | -0.43 | -1.92% | 555,200 |
| Mar 5, 2025 | 21.12 | 22.60 | 20.69 | 22.40 | 2.53 | 12.73% | 878,741 |
| Mar 4, 2025 | 17.68 | 19.90 | 17.66 | 19.87 | 2.21 | 12.51% | 414,110 |
| Mar 3, 2025 | 18.50 | 19.45 | 15.50 | 17.66 | -1.46 | -7.64% | 891,400 |
| Feb 28, 2025 | 20.00 | 20.80 | 18.59 | 19.12 | -2.38 | -11.07% | 394,181 |
| Feb 27, 2025 | 21.25 | 22.37 | 17.69 | 21.50 | 0.89 | 4.32% | 1,216,600 |
| Feb 26, 2025 | 24.50 | 25.65 | 20.40 | 20.61 | -3.75 | -15.39% | 1,216,600 |
| Feb 25, 2025 | 25.01 | 26.10 | 23.35 | 24.36 | 1.20 | 5.18% | 1,682,700 |
| Feb 24, 2025 | 20.50 | 26.00 | 19.29 | 23.16 | 3.16 | 15.80% | 2,656,600 |
| Feb 21, 2025 | 22.50 | 23.00 | 19.60 | 20.00 | 1.02 | 5.37% | 2,031,718 |
| Feb 20, 2025 | 20.20 | 23.22 | 17.70 | 18.98 | 3.34 | 21.36% | 1,535,126 |
| Feb 19, 2025 | 14.00 | 16.70 | 13.99 | 15.64 | 2.41 | 18.22% | 377,707 |
| Feb 18, 2025 | 12.25 | 13.65 | 12.25 | 13.23 | 1.41 | 11.93% | 270,248 |
| Feb 14, 2025 | 11.34 | 12.25 | 11.34 | 11.82 | 0.61 | 5.44% | 22,982 |
| Feb 13, 2025 | 11.51 | 11.85 | 11.16 | 11.21 | -0.35 | -3.03% | 12,900 |
| Feb 12, 2025 | 11.40 | 11.98 | 11.26 | 11.56 | 0.37 | 3.31% | 50,500 |
| Feb 11, 2025 | 11.06 | 11.20 | 10.90 | 11.19 | 0.13 | 1.18% | 6,736 |
| Feb 10, 2025 | 11.22 | 11.31 | 10.79 | 11.06 | -0.13 | -1.16% | 23,318 |
| Feb 7, 2025 | 10.84 | 11.37 | 10.84 | 11.19 | 0.31 | 2.85% | 51,706 |
| Feb 6, 2025 | 10.82 | 10.96 | 10.66 | 10.88 | -0.01 | -0.09% | 19,300 |
| Feb 5, 2025 | 10.87 | 11.00 | 10.63 | 10.89 | 0.02 | 0.18% | 23,009 |
| Feb 4, 2025 | 10.72 | 11.03 | 10.50 | 10.87 | 0.16 | 1.49% | 23,500 |
| Feb 3, 2025 | 10.49 | 10.80 | 10.30 | 10.71 | -0.24 | -2.19% | 19,020 |
| Jan 31, 2025 | 11.08 | 11.15 | 10.89 | 10.95 | -0.20 | -1.79% | 3,900 |
| Jan 30, 2025 | 11.42 | 11.43 | 10.73 | 11.15 | 0.10 | 0.90% | 20,717 |
| Jan 29, 2025 | 11.15 | 11.24 | 10.95 | 11.05 | -0.19 | -1.69% | 14,560 |
| Jan 28, 2025 | 10.77 | 11.34 | 10.77 | 11.24 | 0.50 | 4.66% | 18,700 |
| Jan 27, 2025 | 11.20 | 11.27 | 10.65 | 10.74 | -1.26 | -10.50% | 74,190 |
| Jan 24, 2025 | 11.84 | 12.05 | 11.72 | 12.00 | 0.20 | 1.69% | 20,726 |
| Jan 23, 2025 | 11.59 | 11.98 | 11.41 | 11.80 | 0.01 | 0.08% | 33,900 |
| Jan 22, 2025 | 11.98 | 12.19 | 11.51 | 11.79 | -0.17 | -1.42% | 57,448 |
| Jan 21, 2025 | 10.54 | 12.19 | 10.54 | 11.96 | 1.58 | 15.22% | 199,306 |
| Jan 17, 2025 | 10.55 | 10.69 | 10.12 | 10.38 | 0.00 | 0.00% | 23,900 |
| Jan 16, 2025 | 10.12 | 10.39 | 10.06 | 10.38 | 0.24 | 2.37% | 8,347 |
| Jan 15, 2025 | 10.17 | 10.30 | 9.90 | 10.14 | -0.04 | -0.39% | 27,100 |
| Jan 14, 2025 | 10.27 | 10.27 | 10.07 | 10.18 | 0.01 | 0.10% | 9,926 |
| Jan 13, 2025 | 10.16 | 10.33 | 10.00 | 10.17 | 0.04 | 0.39% | 12,640 |
| Jan 10, 2025 | 10.50 | 10.50 | 10.09 | 10.13 | -0.44 | -4.16% | 15,213 |
| Jan 8, 2025 | 10.49 | 10.68 | 10.26 | 10.57 | 0.14 | 1.34% | 32,800 |
| Jan 7, 2025 | 9.85 | 10.59 | 9.75 | 10.43 | 0.62 | 6.32% | 52,700 |
| Jan 6, 2025 | 9.72 | 10.06 | 9.70 | 9.81 | 0.09 | 0.93% | 23,300 |
| Jan 3, 2025 | 10.02 | 10.08 | 9.50 | 9.72 | -0.36 | -3.57% | 42,252 |