China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
50.28
+3.96 (8.55%)
At close: Feb 27, 2026, 4:00 PM EST
50.40
+0.12 (0.24%)
After-hours: Feb 27, 2026, 7:00 PM EST
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 46.10 | 50.58 | 46.10 | 50.48 | 50.48 | 8.97% | 530,298 |
| Feb 26, 2026 | 45.00 | 46.71 | 44.76 | 46.32 | 46.32 | 6.43% | 343,372 |
| Feb 25, 2026 | 48.21 | 50.40 | 43.38 | 43.52 | 43.52 | -9.31% | 547,224 |
| Feb 24, 2026 | 49.28 | 51.45 | 44.82 | 47.99 | 47.99 | -12.79% | 870,064 |
| Feb 23, 2026 | 55.75 | 55.75 | 54.55 | 55.03 | 55.03 | -1.64% | 210,093 |
| Feb 20, 2026 | 54.87 | 56.54 | 54.36 | 55.95 | 55.95 | 1.95% | 163,321 |
| Feb 19, 2026 | 55.91 | 56.55 | 54.83 | 54.88 | 54.88 | -1.89% | 193,531 |
| Feb 18, 2026 | 54.73 | 56.18 | 54.00 | 55.94 | 55.94 | 2.89% | 127,604 |
| Feb 17, 2026 | 53.95 | 54.99 | 52.63 | 54.37 | 54.37 | 1.42% | 172,727 |
| Feb 13, 2026 | 52.12 | 54.22 | 51.00 | 53.61 | 53.61 | 2.41% | 112,495 |
| Feb 12, 2026 | 52.52 | 55.00 | 52.18 | 52.35 | 52.35 | 1.39% | 255,363 |
| Feb 11, 2026 | 49.20 | 51.81 | 48.94 | 51.63 | 51.63 | 4.94% | 155,451 |
| Feb 10, 2026 | 49.57 | 50.60 | 48.47 | 49.20 | 49.20 | -1.40% | 135,757 |
| Feb 9, 2026 | 50.17 | 51.69 | 49.90 | 49.90 | 49.90 | -0.20% | 131,043 |
| Feb 6, 2026 | 48.93 | 50.98 | 48.93 | 50.00 | 50.00 | 4.17% | 159,653 |
| Feb 5, 2026 | 47.83 | 48.37 | 46.49 | 48.00 | 48.00 | -1.01% | 176,284 |
| Feb 4, 2026 | 48.75 | 49.55 | 47.75 | 48.49 | 48.49 | 0.27% | 292,717 |
| Feb 3, 2026 | 47.44 | 49.93 | 46.47 | 48.36 | 48.36 | 5.02% | 146,963 |
| Feb 2, 2026 | 44.94 | 47.26 | 44.94 | 46.05 | 46.05 | 1.48% | 145,350 |
| Jan 30, 2026 | 45.22 | 45.84 | 44.50 | 45.38 | 45.38 | -1.37% | 171,805 |
| Jan 29, 2026 | 46.55 | 47.40 | 45.60 | 46.01 | 46.01 | 0.02% | 135,507 |
| Jan 28, 2026 | 47.99 | 48.36 | 44.93 | 46.00 | 46.00 | -3.36% | 157,133 |
| Jan 27, 2026 | 44.42 | 48.63 | 44.18 | 47.60 | 47.60 | 7.86% | 259,918 |
| Jan 26, 2026 | 44.41 | 45.04 | 43.67 | 44.13 | 44.13 | -0.43% | 137,884 |
| Jan 23, 2026 | 44.65 | 45.20 | 44.00 | 44.32 | 44.32 | -0.11% | 83,864 |
| Jan 22, 2026 | 44.66 | 45.80 | 44.18 | 44.37 | 44.37 | 0.45% | 112,133 |
| Jan 21, 2026 | 44.54 | 44.87 | 43.09 | 44.17 | 44.17 | 0.52% | 203,465 |
| Jan 20, 2026 | 41.70 | 44.29 | 41.24 | 43.94 | 43.94 | 2.40% | 132,423 |
| Jan 16, 2026 | 43.50 | 43.69 | 42.00 | 42.91 | 42.91 | -0.46% | 118,888 |
| Jan 15, 2026 | 42.59 | 43.81 | 42.48 | 43.11 | 43.11 | 2.52% | 114,242 |
| Jan 14, 2026 | 43.22 | 43.94 | 42.00 | 42.05 | 42.05 | -2.77% | 130,404 |
| Jan 13, 2026 | 45.46 | 45.50 | 42.80 | 43.25 | 43.25 | -4.61% | 199,240 |
| Jan 12, 2026 | 41.70 | 45.93 | 41.52 | 45.34 | 45.34 | 8.96% | 305,405 |
| Jan 9, 2026 | 41.13 | 41.97 | 40.31 | 41.61 | 41.61 | 3.25% | 171,871 |
| Jan 8, 2026 | 40.98 | 41.19 | 39.60 | 40.30 | 40.30 | -0.59% | 247,953 |
| Jan 7, 2026 | 38.99 | 41.36 | 38.50 | 40.54 | 40.54 | 6.68% | 257,720 |
| Jan 6, 2026 | 39.27 | 40.33 | 37.88 | 38.00 | 38.00 | 1.85% | 372,099 |
| Jan 5, 2026 | 37.60 | 37.81 | 37.02 | 37.31 | 37.31 | 0.78% | 94,066 |
| Jan 2, 2026 | 36.04 | 37.30 | 35.92 | 37.02 | 37.02 | 4.28% | 80,464 |
| Dec 31, 2025 | 35.50 | 35.85 | 35.28 | 35.50 | 35.50 | 0.37% | 67,010 |
| Dec 30, 2025 | 35.57 | 35.86 | 35.32 | 35.37 | 35.37 | -0.51% | 69,194 |
| Dec 29, 2025 | 35.55 | 35.83 | 35.27 | 35.55 | 35.55 | -1.03% | 97,420 |
| Dec 26, 2025 | 35.84 | 36.15 | 35.50 | 35.92 | 35.92 | 0.28% | 78,690 |
| Dec 24, 2025 | 35.75 | 35.89 | 35.32 | 35.82 | 35.82 | 0.08% | 49,391 |
| Dec 23, 2025 | 36.21 | 36.30 | 35.60 | 35.79 | 35.79 | -1.81% | 61,059 |
| Dec 22, 2025 | 36.78 | 36.78 | 36.09 | 36.45 | 36.45 | 0.50% | 78,317 |
| Dec 19, 2025 | 35.99 | 37.41 | 35.99 | 36.27 | 36.27 | -0.22% | 101,289 |
| Dec 18, 2025 | 35.74 | 37.65 | 35.30 | 36.35 | 36.35 | 3.50% | 165,151 |
| Dec 17, 2025 | 35.78 | 36.14 | 35.00 | 35.12 | 35.12 | -1.27% | 93,596 |
| Dec 16, 2025 | 34.94 | 35.67 | 34.75 | 35.57 | 35.57 | 1.74% | 93,131 |
| Dec 15, 2025 | 35.37 | 35.51 | 34.75 | 34.96 | 34.96 | -0.71% | 98,411 |
| Dec 12, 2025 | 35.68 | 36.00 | 35.15 | 35.21 | 35.21 | -1.59% | 96,548 |
| Dec 11, 2025 | 35.89 | 36.01 | 35.21 | 35.78 | 35.78 | -0.56% | 111,184 |
| Dec 10, 2025 | 34.86 | 36.20 | 34.75 | 35.98 | 35.98 | 3.51% | 147,605 |
| Dec 9, 2025 | 34.75 | 35.22 | 34.56 | 34.76 | 34.76 | -0.09% | 130,596 |
| Dec 8, 2025 | 34.77 | 35.21 | 34.54 | 34.79 | 34.79 | 0.12% | 160,209 |
| Dec 5, 2025 | 35.79 | 36.14 | 34.75 | 34.75 | 34.75 | -2.09% | 217,021 |
| Dec 4, 2025 | 35.48 | 36.30 | 35.00 | 35.49 | 35.49 | 0.91% | 130,475 |
| Dec 3, 2025 | 35.00 | 35.54 | 34.75 | 35.17 | 35.17 | 0.20% | 137,426 |
| Dec 2, 2025 | 35.56 | 36.79 | 35.08 | 35.10 | 35.10 | 0.29% | 143,025 |
| Dec 1, 2025 | 35.78 | 35.96 | 35.00 | 35.00 | 35.00 | -2.13% | 89,965 |
| Nov 28, 2025 | 35.63 | 36.43 | 35.13 | 35.76 | 35.76 | 1.25% | 62,360 |
| Nov 26, 2025 | 35.00 | 35.99 | 35.00 | 35.32 | 35.32 | 0.71% | 167,728 |
| Nov 25, 2025 | 35.00 | 36.00 | 35.00 | 35.07 | 35.07 | 0.49% | 152,771 |
| Nov 24, 2025 | 34.98 | 36.13 | 33.99 | 34.90 | 34.90 | 1.19% | 513,141 |
| Nov 21, 2025 | 33.53 | 34.74 | 33.12 | 34.49 | 34.49 | 2.96% | 183,942 |
| Nov 20, 2025 | 36.18 | 36.81 | 33.50 | 33.50 | 33.50 | -5.87% | 240,561 |
| Nov 19, 2025 | 35.30 | 36.21 | 34.16 | 35.59 | 35.59 | 1.05% | 143,708 |
| Nov 18, 2025 | 35.06 | 35.58 | 33.64 | 35.22 | 35.22 | -1.70% | 183,337 |
| Nov 17, 2025 | 36.09 | 36.74 | 35.27 | 35.83 | 35.83 | -2.16% | 115,931 |
| Nov 14, 2025 | 35.81 | 37.37 | 35.28 | 36.62 | 36.62 | -0.60% | 106,189 |
| Nov 13, 2025 | 38.08 | 38.08 | 36.45 | 36.84 | 36.84 | -4.16% | 150,176 |
| Nov 12, 2025 | 39.14 | 39.30 | 37.71 | 38.44 | 38.44 | -1.76% | 167,467 |
| Nov 11, 2025 | 39.72 | 40.10 | 37.76 | 39.13 | 39.13 | -2.17% | 143,595 |
| Nov 10, 2025 | 40.50 | 40.79 | 39.60 | 40.00 | 40.00 | 0.33% | 199,161 |
| Nov 7, 2025 | 37.83 | 39.95 | 37.37 | 39.87 | 39.87 | 3.24% | 129,745 |
| Nov 6, 2025 | 39.29 | 39.98 | 38.60 | 38.62 | 38.62 | 3.32% | 291,829 |
| Nov 5, 2025 | 36.17 | 38.10 | 35.50 | 37.38 | 37.38 | 5.03% | 154,410 |
| Nov 4, 2025 | 36.36 | 36.63 | 35.40 | 35.59 | 35.59 | -4.99% | 124,282 |
| Nov 3, 2025 | 37.10 | 37.67 | 35.53 | 37.46 | 37.46 | 1.02% | 201,332 |
| Oct 31, 2025 | 37.59 | 38.36 | 36.87 | 37.08 | 37.08 | -0.64% | 140,934 |
| Oct 30, 2025 | 38.21 | 39.33 | 37.32 | 37.32 | 37.32 | -4.11% | 197,189 |
| Oct 29, 2025 | 38.24 | 40.34 | 37.72 | 38.92 | 38.92 | 3.32% | 192,929 |
| Oct 28, 2025 | 38.90 | 39.11 | 37.57 | 37.67 | 37.67 | -4.63% | 189,785 |
| Oct 27, 2025 | 38.46 | 39.73 | 37.84 | 39.50 | 39.50 | 6.61% | 228,641 |
| Oct 24, 2025 | 35.97 | 37.48 | 35.75 | 37.05 | 37.05 | 5.56% | 265,434 |
| Oct 23, 2025 | 32.92 | 35.62 | 32.81 | 35.10 | 35.10 | 8.60% | 229,627 |
| Oct 22, 2025 | 32.06 | 32.87 | 31.56 | 32.32 | 32.32 | -0.65% | 280,645 |
| Oct 21, 2025 | 33.00 | 33.07 | 31.55 | 32.53 | 32.53 | -2.49% | 280,561 |
| Oct 20, 2025 | 29.91 | 33.45 | 28.65 | 33.36 | 33.36 | -4.55% | 810,014 |
| Oct 17, 2025 | 36.00 | 36.27 | 34.18 | 34.95 | 34.95 | -4.43% | 338,760 |
| Oct 16, 2025 | 38.26 | 38.46 | 36.48 | 36.57 | 36.57 | -3.86% | 281,833 |
| Oct 15, 2025 | 39.10 | 39.10 | 37.77 | 38.04 | 38.04 | -2.46% | 201,271 |
| Oct 14, 2025 | 36.02 | 39.46 | 35.31 | 39.00 | 39.00 | 5.69% | 296,470 |
| Oct 13, 2025 | 37.00 | 38.15 | 36.82 | 36.90 | 36.90 | 4.12% | 462,304 |
| Oct 10, 2025 | 37.76 | 38.87 | 35.25 | 35.44 | 35.44 | -6.09% | 456,463 |
| Oct 9, 2025 | 39.00 | 39.20 | 36.97 | 37.74 | 37.74 | -4.19% | 401,980 |
| Oct 8, 2025 | 39.32 | 39.96 | 38.79 | 39.39 | 39.39 | -0.05% | 171,434 |
| Oct 7, 2025 | 39.81 | 40.75 | 38.55 | 39.41 | 39.41 | -0.88% | 249,921 |
| Oct 6, 2025 | 39.64 | 40.98 | 39.38 | 39.76 | 39.76 | 2.08% | 275,090 |