NYSE : CYD
China Yuchai International Limited — Price history
Consumer Discretionary · Auto Manufacturers · Singapore
Last price 23.26 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 872.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
China Yuchai International Limited (CYD) closed at 22.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.86 | 23.62 | 21.8 | 22.03 | 115,776 | -1.87% |
| 2026-10-30 | 22.91 | 23.313 | 22.015 | 22.45 | 137,671 | -3.48% |
| 2026-10-29 | 23.9 | 23.975 | 23.16 | 23.26 | 92,089 | -3.08% |
| 2026-10-28 | 23.78 | 24.02 | 23.42 | 24 | 166,465 | +2.52% |
| 2026-10-27 | 23.47 | 23.615 | 23.173 | 23.41 | 109,263 | +0.56% |
| 2026-10-26 | 23.46 | 23.86 | 23.08 | 23.28 | 172,684 | +0.22% |
| 2026-10-23 | 23.59 | 24.1 | 23.106 | 23.23 | 246,149 | -2.76% |
| 2026-10-22 | 25 | 25 | 23.53 | 23.89 | 316,158 | -6.28% |
| 2026-10-21 | 25.7 | 26.685 | 25.06 | 25.49 | 193,617 | +0.75% |
| 2026-10-20 | 25.5 | 25.84 | 24.145 | 25.3 | 237,168 | -2.28% |
| 2026-10-19 | 26.53 | 26.711 | 25.71 | 25.89 | 216,281 | -0.50% |
| 2026-10-16 | 26.61 | 26.76 | 25.72 | 26.02 | 236,140 | -1.25% |
| 2026-10-15 | 26.48 | 27.2 | 26.11 | 26.35 | 335,624 | -0.83% |
| 2026-10-14 | 27.61 | 27.67 | 26.26 | 26.57 | 191,601 | -4.39% |
| 2026-10-13 | 28.14 | 28.76 | 27.47 | 27.79 | 188,918 | -1.31% |
| 2026-10-12 | 29.57 | 29.57 | 27.87 | 28.16 | 174,534 | -5.57% |
| 2026-10-09 | 29.07 | 30.43 | 28.96 | 29.82 | 344,945 | +2.58% |
| 2026-10-08 | 28.5 | 30 | 28.15 | 29.07 | 339,163 | +3.16% |
| 2026-10-07 | 31.5 | 31.59 | 28.03 | 28.18 | 631,918 | -12.46% |
| 2026-10-06 | 32 | 32.22 | 31.66 | 32.19 | 142,221 | +1.00% |
| 2026-10-05 | 32 | 32.49 | 31.42 | 31.87 | 172,007 | -0.25% |
| 2026-10-02 | 32.64 | 32.88 | 31.61 | 31.95 | 126,865 | -0.96% |
| 2026-10-01 | 31.18 | 32.36 | 30.11 | 32.26 | 154,771 | +3.96% |
| 2026-09-30 | 32.98 | 33 | 31.02 | 31.03 | 274,190 | -4.85% |
| 2026-09-29 | 32.47 | 32.92 | 32.19 | 32.61 | 165,002 | +0.52% |
| 2026-09-28 | 32.81 | 33.26 | 31.72 | 32.44 | 163,646 | -1.79% |
| 2026-09-25 | 31.6 | 33.86 | 31.6 | 33.03 | 179,111 | +5.87% |
| 2026-09-24 | 34.04 | 34.065 | 31.06 | 31.2 | 216,591 | -9.83% |
| 2026-09-23 | 34.63 | 35.04 | 34.17 | 34.6 | 62,606 | -1.28% |
| 2026-09-22 | 35.04 | 35.66 | 34.4 | 35.05 | 75,404 | +0.03% |
| 2026-09-21 | 35.53 | 35.53 | 34.33 | 35.04 | 73,737 | -1.02% |
| 2026-09-18 | 34.68 | 35.58 | 34.02 | 35.4 | 125,135 | +2.55% |
| 2026-09-17 | 34.75 | 35.5 | 34.18 | 34.52 | 144,715 | +1.89% |
| 2026-09-16 | 33.99 | 34.23 | 33.25 | 33.88 | 202,519 | +0.39% |
| 2026-09-15 | 34.87 | 35.49 | 33.1 | 33.75 | 191,928 | -3.57% |
| 2026-09-14 | 35.1 | 35.89 | 34.63 | 35 | 81,067 | -2.29% |
| 2026-09-11 | 36.44 | 36.49 | 35.494 | 35.82 | 128,738 | -0.22% |
| 2026-09-10 | 37.08 | 37.08 | 35.59 | 35.9 | 140,925 | -3.57% |
| 2026-09-09 | 37.3 | 37.71 | 36.775 | 37.23 | 74,689 | -1.30% |
| 2026-09-08 | 37.65 | 38.35 | 37.53 | 37.72 | 80,927 | +0.77% |
| 2026-09-04 | 37.74 | 38.67 | 36.96 | 37.43 | 111,955 | -0.64% |
| 2026-09-03 | 37.93 | 38.129 | 36.46 | 37.67 | 90,758 | -0.34% |
| 2026-09-02 | 36.76 | 38.059 | 36.55 | 37.8 | 111,731 | +2.91% |
| 2026-09-01 | 37.81 | 38.799 | 36.3 | 36.73 | 102,457 | -4.20% |
| 2026-08-31 | 38.25 | 39.42 | 37.84 | 38.34 | 85,956 | +0.34% |
| 2026-08-28 | 40.58 | 40.58 | 38.05 | 38.21 | 50,013 | -5.40% |
| 2026-08-27 | 39.87 | 40.53 | 39.665 | 40.39 | 96,517 | +1.43% |
| 2026-08-26 | 39.45 | 40.54 | 39.22 | 39.82 | 161,963 | +1.14% |
| 2026-08-25 | 39.33 | 39.64 | 39.02 | 39.37 | 95,868 | +1.60% |
| 2026-08-24 | 39.57 | 39.62 | 38.39 | 38.75 | 110,284 | -2.83% |
| 2026-08-21 | 39.17 | 40.17 | 38.76 | 39.88 | 175,082 | +3.02% |
| 2026-08-20 | 43.23 | 43.23 | 37.34 | 38.71 | 298,110 | -10.89% |
| 2026-08-19 | 45.75 | 45.85 | 42.925 | 43.44 | 314,622 | -4.80% |
| 2026-08-18 | 45.42 | 46.08 | 44.74 | 45.63 | 112,867 | -1.72% |
| 2026-08-17 | 45.34 | 46.5 | 44.79 | 46.43 | 93,382 | +2.63% |
| 2026-08-14 | 45.38 | 46.5 | 44.823 | 45.24 | 103,531 | -0.70% |
| 2026-08-13 | 47.26 | 47.48 | 45.25 | 45.56 | 95,620 | -2.92% |
| 2026-08-12 | 46.5 | 47.894 | 46.434 | 46.93 | 125,580 | +0.36% |
| 2026-08-11 | 46.5 | 47.26 | 46.389 | 46.76 | 87,177 | +1.32% |
| 2026-08-10 | 47.6 | 48.28 | 46.08 | 46.15 | 67,484 | -2.47% |
| 2026-08-07 | 50.35 | 50.46 | 45.61 | 47.32 | 137,347 | -2.89% |
| 2026-08-06 | 48.87 | 50.46 | 48.483 | 48.73 | 95,553 | -0.39% |
| 2026-08-05 | 48.14 | 49.955 | 48.14 | 48.92 | 106,217 | +1.66% |
| 2026-08-04 | 47.45 | 49 | 47.255 | 48.12 | 71,159 | +3.51% |
| 2026-08-03 | 46.52 | 47.7 | 45.78 | 46.49 | 76,744 | -1.42% |
| 2026-07-31 | 48.9 | 49.04 | 46.65 | 47.16 | 88,347 | -2.40% |
| 2026-07-30 | 46 | 48.5 | 46 | 48.32 | 64,778 | +7.09% |
| 2026-07-29 | 47 | 47 | 44.07 | 45.12 | 126,878 | -2.82% |
| 2026-07-28 | 45.98 | 47.09 | 45.045 | 46.43 | 99,863 | -0.34% |
| 2026-07-27 | 48.18 | 48.33 | 45.69 | 46.59 | 136,955 | +3.37% |
| 2026-07-24 | 45.85 | 46.4 | 44.92 | 45.07 | 94,245 | -1.68% |
| 2026-07-23 | 46 | 47.14 | 45.71 | 45.84 | 71,341 | -0.65% |
| 2026-07-22 | 44.82 | 46.65 | 44.82 | 46.14 | 145,547 | +3.01% |
| 2026-07-21 | 44.5 | 46.08 | 44.335 | 44.79 | 124,562 | +2.42% |
| 2026-07-20 | 44.24 | 45.4 | 43.37 | 43.73 | 120,248 | -0.39% |
| 2026-07-17 | 42.69 | 44.66 | 42 | 43.9 | 147,955 | +0.11% |
| 2026-07-16 | 45.83 | 45.83 | 44.37 | 44.72 | 147,370 | -2.51% |
| 2026-07-15 | 45.84 | 45.98 | 44.245 | 45.87 | 68,917 | +0.92% |
| 2026-07-14 | 45.6 | 46.21 | 44.53 | 45.45 | 90,795 | +2.30% |
| 2026-07-13 | 45.63 | 45.63 | 44.34 | 44.43 | 102,525 | -3.81% |
| 2026-07-10 | 46.95 | 47.54 | 44.89 | 46.19 | 151,411 | -1.87% |
| 2026-07-09 | 47.69 | 48.01 | 46.51 | 47.07 | 293,835 | -0.02% |
| 2026-07-08 | 46.16 | 47.605 | 46.03 | 47.08 | 135,966 | +0.62% |
| 2026-07-07 | 45.65 | 47.05 | 44.23 | 46.79 | 205,152 | +1.19% |
| 2026-07-06 | 43.99 | 46.99 | 43.99 | 46.24 | 182,234 | +6.57% |
| 2026-07-02 | 47.49 | 47.665 | 41.81 | 43.39 | 232,790 | -6.26% |
| 2026-07-01 | 46.64 | 48.05 | 45.5 | 46.29 | 173,388 | -2.36% |
| 2026-06-30 | 45.81 | 47.52 | 45.111 | 47.41 | 389,295 | +2.62% |
| 2026-06-29 | 44.61 | 46.935 | 44.5 | 46.2 | 232,407 | +3.08% |
| 2026-06-26 | 46.25 | 49.1 | 44.625 | 44.82 | 191,684 | -5.04% |
| 2026-06-25 | 46.28 | 48 | 46.255 | 47.2 | 256,587 | +2.65% |
| 2026-06-24 | 48.72 | 49.93 | 45.12 | 45.98 | 336,695 | -6.64% |
| 2026-06-23 | 47.64 | 49.53 | 46.77 | 49.25 | 242,058 | +0.82% |
| 2026-06-22 | 49.1 | 50.1 | 48.19 | 48.85 | 368,454 | +0.31% |
| 2026-06-18 | 51.26 | 51.63 | 48.23 | 48.7 | 299,528 | -4.60% |
| 2026-06-17 | 51.56 | 52.05 | 50.22 | 51.05 | 286,676 | +1.17% |
| 2026-06-16 | 51.88 | 52.28 | 50.214 | 50.46 | 194,492 | -2.64% |
| 2026-06-15 | 51.1 | 52.52 | 50.03 | 51.83 | 191,724 | +3.60% |
| 2026-06-12 | 48.41 | 50.09 | 47.92 | 50.03 | 121,772 | +4.40% |
| 2026-06-11 | 48.47 | 49.39 | 47.345 | 47.92 | 257,707 | +0.02% |
| 2026-06-10 | 52.75 | 54.55 | 47.15 | 47.91 | 340,596 | -10.36% |
| 2026-06-09 | 57.37 | 58.68 | 52.39 | 53.45 | 197,223 | -5.50% |
| 2026-06-08 | 58.11 | 58.75 | 55.149 | 56.56 | 207,492 | -0.35% |
| 2026-06-05 | 57 | 58.59 | 55.57 | 56.76 | 165,880 | -2.41% |
| 2026-06-04 | 56.72 | 59.22 | 54 | 58.16 | 178,358 | +0.85% |
| 2026-06-03 | 58.42 | 60.31 | 57.31 | 57.67 | 194,813 | -2.09% |
| 2026-06-02 | 58 | 59.15 | 56.25 | 58.9 | 163,198 | +1.92% |
| 2026-06-01 | 56.26 | 58.25 | 55.5 | 57.79 | 206,875 | +1.89% |
| 2026-05-29 | 56.21 | 57.84 | 54.4 | 56.72 | 228,718 | +0.69% |
| 2026-05-28 | 58.99 | 59.05 | 55.59 | 56.33 | 265,430 | -5.66% |
| 2026-05-27 | 59.47 | 60.65 | 57.23 | 59.71 | 376,375 | +1.13% |
| 2026-05-26 | 57.94 | 61.478 | 57.728 | 59.04 | 343,047 | +2.95% |
| 2026-05-22 | 55.66 | 59.4 | 55.57 | 57.35 | 395,917 | +3.04% |
| 2026-05-21 | 53.82 | 56 | 52.2 | 55.66 | 135,367 | +3.73% |
| 2026-05-20 | 50.87 | 54.49 | 49.365 | 53.66 | 287,621 | +6.43% |
| 2026-05-19 | 50 | 50.85 | 48.48 | 50.42 | 291,051 | -0.04% |
| 2026-05-18 | 50.24 | 50.921 | 48.9 | 50.44 | 317,256 | +0.88% |
| 2026-05-15 | 49.69 | 50.61 | 48.42 | 50 | 289,089 | -2.00% |
| 2026-05-14 | 51.02 | 51.82 | 49.63 | 51.02 | 153,849 | +0.00% |
| 2026-05-13 | 49.05 | 51.185 | 49.01 | 51.02 | 190,914 | +5.15% |