China Yuchai International Limited (CYD)

NYSE: CYD · Real-Time Price · USD

40.77

-1.06 (-2.53%)

At close: Apr 28, 2026, 4:00 PM EDT

40.77

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

CYD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.68	41.70	39.75	40.77	40.77	-2.53%	93,476
Apr 27, 2026	42.30	42.62	41.22	41.83	41.83	-0.97%	65,245
Apr 24, 2026	41.79	42.24	40.00	42.24	42.24	0.88%	84,650
Apr 23, 2026	42.59	43.04	41.45	41.87	41.87	-1.69%	91,661
Apr 22, 2026	43.95	44.05	41.89	42.59	42.59	-2.56%	77,395
Apr 21, 2026	44.58	44.87	43.36	43.71	43.71	-1.04%	109,803
Apr 20, 2026	43.22	44.72	42.78	44.17	44.17	2.10%	106,717
Apr 17, 2026	42.32	44.45	41.92	43.26	43.26	2.22%	77,971
Apr 16, 2026	42.70	42.76	41.62	42.32	42.32	0.07%	66,278
Apr 15, 2026	41.61	42.77	41.00	42.29	42.29	0.31%	119,862
Apr 14, 2026	44.99	45.16	41.89	42.16	42.16	-5.75%	147,751
Apr 13, 2026	45.74	46.89	44.43	44.73	44.73	4.56%	254,184
Apr 10, 2026	43.10	44.41	42.29	42.78	42.78	-0.14%	71,690
Apr 9, 2026	41.18	43.01	39.92	42.84	42.84	3.78%	88,637
Apr 8, 2026	41.64	42.48	40.85	41.28	41.28	4.24%	78,927
Apr 7, 2026	39.77	39.80	39.01	39.60	39.60	-0.45%	69,295
Apr 6, 2026	39.40	39.99	39.13	39.78	39.78	0.94%	87,293
Apr 2, 2026	38.11	39.60	37.28	39.41	39.41	-0.20%	79,391
Apr 1, 2026	39.17	40.14	38.52	39.49	39.49	2.57%	111,058
Mar 31, 2026	36.96	38.76	36.76	38.50	38.50	4.59%	193,108
Mar 30, 2026	37.58	37.62	36.55	36.81	36.81	-1.31%	133,175
Mar 27, 2026	37.77	38.27	37.12	37.30	37.30	-0.80%	52,335
Mar 26, 2026	39.53	39.59	37.52	37.60	37.60	-6.28%	76,507
Mar 25, 2026	41.22	41.50	39.78	40.12	40.12	-1.55%	99,461
Mar 24, 2026	40.00	41.15	39.69	40.75	40.75	-0.12%	237,126
Mar 23, 2026	41.00	42.00	40.41	40.80	40.80	2.49%	254,696
Mar 20, 2026	40.69	41.27	39.38	39.81	39.81	-2.07%	192,230
Mar 19, 2026	38.58	40.80	36.55	40.65	40.65	1.73%	324,929
Mar 18, 2026	40.81	41.17	39.70	39.96	39.96	-1.53%	102,873
Mar 17, 2026	41.94	42.09	40.25	40.58	40.58	-3.38%	110,420
Mar 16, 2026	42.18	42.43	41.18	42.00	42.00	1.03%	150,028
Mar 13, 2026	42.29	42.53	41.02	41.57	41.57	-1.24%	103,268
Mar 12, 2026	43.50	43.50	41.50	42.09	42.09	-3.24%	247,067
Mar 11, 2026	43.40	45.00	42.50	43.50	43.50	0.23%	131,654
Mar 10, 2026	43.00	44.57	42.24	43.40	43.40	5.01%	257,055
Mar 9, 2026	40.14	41.44	39.28	41.33	41.33	0.07%	147,799
Mar 6, 2026	40.13	41.88	40.05	41.30	41.30	1.37%	195,626
Mar 5, 2026	42.02	42.02	40.05	40.74	40.74	-4.37%	206,162
Mar 4, 2026	44.79	44.80	42.37	42.60	42.60	-2.83%	161,169
Mar 3, 2026	45.00	45.44	42.69	43.84	43.84	-6.98%	305,660
Mar 2, 2026	49.28	49.42	46.00	47.13	47.13	-6.26%	552,007
Feb 27, 2026	46.10	50.58	46.10	50.28	50.28	8.55%	622,043
Feb 26, 2026	45.00	46.71	44.76	46.32	46.32	6.43%	345,589
Feb 25, 2026	48.21	50.40	43.38	43.52	43.52	-9.31%	550,374
Feb 24, 2026	49.28	51.45	44.82	47.99	47.99	-12.79%	872,110
Feb 23, 2026	55.75	55.75	54.55	55.03	55.03	-1.64%	210,856
Feb 20, 2026	54.87	56.54	54.36	55.95	55.95	1.95%	165,367
Feb 19, 2026	55.91	56.55	54.83	54.88	54.88	-1.89%	193,546
Feb 18, 2026	54.73	56.18	54.00	55.94	55.94	2.89%	128,353
Feb 17, 2026	53.95	54.99	52.63	54.37	54.37	1.42%	172,867
Feb 13, 2026	52.12	54.22	51.00	53.61	53.61	2.41%	113,138
Feb 12, 2026	52.52	55.00	52.18	52.35	52.35	1.39%	255,509
Feb 11, 2026	49.20	51.81	48.94	51.63	51.63	4.94%	155,528
Feb 10, 2026	49.57	50.60	48.47	49.20	49.20	-1.40%	135,760
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%	159,672
Feb 5, 2026	47.83	48.37	46.49	48.00	48.00	-1.01%	176,289
Feb 4, 2026	48.75	49.55	47.75	48.49	48.49	0.27%	292,739
Feb 3, 2026	47.44	49.93	46.47	48.36	48.36	5.02%	146,972
Feb 2, 2026	44.94	47.26	44.94	46.05	46.05	1.48%	145,412
Jan 30, 2026	45.22	45.84	44.50	45.38	45.38	-1.37%	171,810
Jan 29, 2026	46.55	47.40	45.60	46.01	46.01	0.02%	135,689
Jan 28, 2026	47.99	48.36	44.93	46.00	46.00	-3.36%	191,033
Jan 27, 2026	44.42	48.63	44.18	47.60	47.60	7.86%	259,986
Jan 26, 2026	44.41	45.04	43.67	44.13	44.13	-0.43%	137,894
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%	112,699
Jan 21, 2026	44.54	44.87	43.09	44.17	44.17	0.52%	203,865
Jan 20, 2026	41.70	44.29	41.24	43.94	43.94	2.40%	132,623
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%	114,687
Jan 14, 2026	43.22	43.94	42.00	42.05	42.05	-2.77%	130,930
Jan 13, 2026	45.46	45.50	42.80	43.25	43.25	-4.61%	199,868
Jan 12, 2026	41.70	45.93	41.52	45.34	45.34	8.96%	306,491
Jan 9, 2026	41.13	41.97	40.31	41.61	41.61	3.25%	171,931
Jan 8, 2026	40.98	41.19	39.60	40.30	40.30	-0.59%	247,983
Jan 7, 2026	38.99	41.36	38.50	40.54	40.54	6.68%	258,325
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%	81,466
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%	69,229
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%	78,840
Dec 24, 2025	35.75	35.89	35.32	35.82	35.82	0.08%	53,493
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%	79,499
Dec 19, 2025	35.99	37.41	35.99	36.27	36.27	-0.22%	101,539
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