China Yuchai International Limited CYD
NYSE · United States · Producer Manufacturing
$31.94+0.91 (+2.93%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31.89 | +2.77% | $31.18 | $31.89 | $30.11 | 37.28K |
| 2026-09-30 | $31.03 | -4.85% | $32.98 | $33.00 | $31.02 | 274.20K |
| 2026-09-29 | $32.61 | +0.52% | $32.47 | $32.92 | $32.19 | 165.00K |
| 2026-09-28 | $32.44 | -1.79% | $32.81 | $33.26 | $31.72 | 167.10K |
| 2026-09-25 | $33.03 | +5.87% | $31.60 | $33.86 | $31.60 | 180.80K |
| 2026-09-24 | $31.20 | -9.83% | $34.04 | $34.07 | $31.06 | 217.70K |
| 2026-09-23 | $34.60 | -1.28% | $34.63 | $35.04 | $34.17 | 62.60K |
| 2026-09-22 | $35.05 | +0.03% | $35.04 | $35.66 | $34.40 | 76.10K |
| 2026-09-21 | $35.04 | -1.02% | $35.53 | $35.53 | $34.33 | 74.30K |
| 2026-09-18 | $35.40 | +2.55% | $34.68 | $35.58 | $34.02 | 125.80K |
| 2026-09-17 | $34.52 | +1.89% | $34.75 | $35.50 | $34.18 | 145.70K |
| 2026-09-16 | $33.88 | +0.39% | $33.99 | $34.23 | $33.25 | 202.60K |
| 2026-09-15 | $33.75 | -3.57% | $34.87 | $35.49 | $33.10 | 193.20K |
| 2026-09-14 | $35.00 | -2.29% | $35.10 | $35.89 | $34.63 | 82.00K |
| 2026-09-11 | $35.82 | -0.22% | $36.44 | $36.49 | $35.49 | 128.70K |
| 2026-09-10 | $35.90 | -3.57% | $37.08 | $37.08 | $35.59 | 140.90K |
| 2026-09-09 | $37.23 | -1.30% | $37.30 | $37.71 | $36.78 | 75.70K |
| 2026-09-08 | $37.72 | +0.77% | $37.65 | $38.35 | $37.53 | 80.90K |
| 2026-09-04 | $37.43 | -0.64% | $37.74 | $38.67 | $36.96 | 112.00K |
| 2026-09-03 | $37.67 | -0.34% | $37.93 | $38.13 | $36.46 | 90.80K |
| 2026-09-02 | $37.80 | +2.91% | $36.76 | $38.06 | $36.55 | 111.70K |
| 2026-09-01 | $36.73 | -4.20% | $37.81 | $38.80 | $36.30 | 102.50K |
| 2026-08-31 | $38.34 | +0.34% | $38.25 | $39.42 | $37.84 | 86.00K |
| 2026-08-28 | $38.21 | -5.40% | $40.58 | $40.58 | $38.05 | 50.00K |
| 2026-08-27 | $40.39 | +1.43% | $39.87 | $40.53 | $39.67 | 96.50K |
| 2026-08-26 | $39.82 | +1.14% | $39.45 | $40.54 | $39.22 | 162.10K |
| 2026-08-25 | $39.37 | +1.60% | $39.33 | $39.64 | $39.02 | 95.90K |
| 2026-08-24 | $38.75 | -2.83% | $39.57 | $39.62 | $38.39 | 111.20K |
| 2026-08-21 | $39.88 | +3.02% | $39.17 | $40.17 | $38.76 | 175.10K |
| 2026-08-20 | $38.71 | -10.89% | $43.23 | $43.23 | $37.34 | 302.50K |
| 2026-08-19 | $43.44 | -4.80% | $45.75 | $45.85 | $42.93 | 317.60K |
| 2026-08-18 | $45.63 | -1.72% | $45.42 | $46.08 | $44.74 | 112.90K |
| 2026-08-17 | $46.43 | +2.63% | $45.34 | $46.50 | $44.79 | 93.40K |
| 2026-08-14 | $45.24 | -0.70% | $45.38 | $46.50 | $44.82 | 103.50K |
| 2026-08-13 | $45.56 | -2.92% | $47.26 | $47.48 | $45.25 | 95.60K |
| 2026-08-12 | $46.93 | +0.36% | $46.50 | $47.89 | $46.43 | 125.60K |
| 2026-08-11 | $46.76 | +1.32% | $46.50 | $47.26 | $46.39 | 87.20K |
| 2026-08-10 | $46.15 | -2.47% | $47.60 | $48.28 | $46.08 | 72.50K |
| 2026-08-07 | $47.32 | -2.89% | $50.35 | $50.46 | $45.61 | 137.30K |
| 2026-08-06 | $48.73 | -0.39% | $48.87 | $50.46 | $48.48 | 95.60K |
| 2026-08-05 | $48.92 | +1.66% | $48.14 | $49.96 | $48.14 | 106.20K |
| 2026-08-04 | $48.12 | +3.51% | $47.45 | $49.00 | $47.26 | 72.20K |
| 2026-08-03 | $46.49 | -1.42% | $46.52 | $47.70 | $45.78 | 76.80K |
| 2026-07-31 | $47.16 | -2.40% | $48.90 | $49.04 | $46.65 | 88.30K |
| 2026-07-30 | $48.32 | +7.09% | $46.00 | $48.50 | $46.00 | 65.00K |
| 2026-07-29 | $45.12 | -2.82% | $47.00 | $47.00 | $44.07 | 127.50K |
| 2026-07-28 | $46.43 | -0.34% | $45.98 | $47.09 | $45.05 | 99.90K |
| 2026-07-27 | $46.59 | +3.37% | $48.18 | $48.33 | $45.69 | 138.00K |
| 2026-07-24 | $45.07 | -1.68% | $45.85 | $46.40 | $44.92 | 95.00K |
| 2026-07-23 | $45.84 | -0.65% | $46.00 | $47.14 | $45.71 | 71.30K |
| 2026-07-22 | $46.14 | +3.01% | $44.82 | $46.65 | $44.82 | 145.60K |
| 2026-07-21 | $44.79 | +2.42% | $44.50 | $46.08 | $44.34 | 124.60K |
| 2026-07-20 | $43.73 | -0.39% | $44.24 | $45.40 | $43.37 | 120.30K |
| 2026-07-17 | $43.90 | -1.83% | $42.69 | $44.66 | $42.00 | 148.00K |
| 2026-07-16 | $44.72 | -2.51% | $45.83 | $45.83 | $44.37 | 148.20K |
| 2026-07-15 | $45.87 | +0.92% | $45.84 | $45.98 | $44.25 | 68.70K |
| 2026-07-14 | $45.45 | +2.30% | $45.60 | $46.21 | $44.53 | 90.80K |
| 2026-07-13 | $44.43 | -3.81% | $45.63 | $45.63 | $44.34 | 102.50K |
| 2026-07-10 | $46.19 | -1.87% | $46.95 | $47.54 | $44.89 | 151.40K |
| 2026-07-09 | $47.07 | -0.02% | $47.69 | $48.01 | $46.51 | 293.80K |
| 2026-07-08 | $47.08 | +0.62% | $46.16 | $47.61 | $46.03 | 136.00K |
| 2026-07-07 | $46.79 | +1.19% | $45.65 | $47.05 | $44.23 | 205.20K |
| 2026-07-06 | $46.24 | +6.57% | $43.99 | $46.99 | $43.99 | 182.20K |
| 2026-07-02 | $43.39 | -6.26% | $47.49 | $47.67 | $41.81 | 232.80K |
| 2026-07-01 | $46.29 | -2.36% | $46.64 | $48.05 | $45.50 | 173.40K |
| 2026-06-30 | $47.41 | +2.62% | $45.81 | $47.52 | $45.11 | 389.30K |
| 2026-06-29 | $46.20 | +3.08% | $44.61 | $46.94 | $44.50 | 232.40K |
| 2026-06-26 | $44.82 | -5.04% | $46.25 | $49.10 | $44.63 | 191.70K |
| 2026-06-25 | $47.20 | +2.65% | $46.28 | $48.00 | $46.26 | 256.60K |
| 2026-06-24 | $45.98 | -6.64% | $48.72 | $49.93 | $45.12 | 336.70K |
| 2026-06-23 | $49.25 | +0.82% | $47.64 | $49.53 | $46.77 | 242.10K |
| 2026-06-22 | $48.85 | +0.31% | $49.10 | $50.10 | $48.19 | 368.40K |
| 2026-06-18 | $48.70 | -4.60% | $51.26 | $51.63 | $48.23 | 299.50K |
| 2026-06-17 | $51.05 | +1.17% | $51.56 | $52.05 | $50.22 | 286.70K |
| 2026-06-16 | $50.46 | -2.64% | $51.88 | $52.28 | $50.21 | 194.50K |
| 2026-06-15 | $51.83 | +3.60% | $51.10 | $52.52 | $50.03 | 191.70K |
| 2026-06-12 | $50.03 | +4.40% | $48.41 | $50.09 | $47.92 | 121.80K |
| 2026-06-11 | $47.92 | +0.02% | $48.47 | $49.39 | $47.35 | 257.70K |
| 2026-06-10 | $47.91 | -10.36% | $52.75 | $54.55 | $47.15 | 340.60K |
| 2026-06-09 | $53.45 | -5.50% | $57.37 | $58.68 | $52.39 | 197.20K |
| 2026-06-08 | $56.56 | -0.35% | $58.11 | $58.75 | $55.15 | 207.50K |
| 2026-06-05 | $56.76 | -2.41% | $57.00 | $58.59 | $55.57 | 165.90K |
| 2026-06-04 | $58.16 | +0.85% | $56.72 | $59.22 | $54.00 | 178.40K |
| 2026-06-03 | $57.67 | -2.09% | $58.42 | $60.31 | $57.31 | 194.80K |
| 2026-06-02 | $58.90 | +1.92% | $58.00 | $59.15 | $56.25 | 163.20K |
| 2026-06-01 | $57.79 | +1.89% | $56.26 | $58.25 | $55.50 | 206.90K |
| 2026-05-29 | $56.72 | +0.69% | $56.21 | $57.84 | $54.40 | 228.70K |
| 2026-05-28 | $56.33 | -5.66% | $58.99 | $59.05 | $55.59 | 265.40K |
| 2026-05-27 | $59.71 | +1.13% | $59.47 | $60.65 | $57.23 | 376.40K |
| 2026-05-26 | $59.04 | +2.95% | $57.94 | $61.48 | $57.73 | 343.00K |