MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CYD — China Yuchai International Ltd.
NYSEChina Yuchai International Ltd.
$31.95
-0.31(-0.96%)
- O
- 32.64
- H
- 32.88
- L
- 31.61
- V
- 126.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.95
Period Return+127.24%
Period High$61.48
Period Low$13.37
Avg Daily Volume198.3K
Total Trading Days365
CYD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.64 | $32.88 | $31.61 | $31.95 | $-0.31 | -0.96% | 126,821 | $31.86 | $31.61 $32.88 |
| Oct 1, 2026 | $31.18 | $32.36 | $30.11 | $32.26 | +$1.23 | +3.96% | 161,504 | $31.92 | $30.11 $32.36 |
| Sep 30, 2026 | $32.98 | $33.00 | $31.02 | $31.03 | $-1.58 | -4.85% | 274,193 | $32.01 | $31.02 $33.00 |
| Sep 29, 2026 | $32.47 | $32.92 | $32.19 | $32.61 | +$0.17 | +0.52% | 165,006 | $32.62 | $32.19 $32.92 |
| Sep 28, 2026 | $32.81 | $33.26 | $31.72 | $32.44 | $-0.59 | -1.79% | 167,096 | $32.32 | $31.72 $33.26 |
| Sep 25, 2026 | $31.60 | $33.86 | $31.60 | $33.03 | +$1.83 | +5.87% | 180,836 | $33.11 | $31.60 $33.86 |
| Sep 24, 2026 | $34.04 | $34.07 | $31.06 | $31.20 | $-3.40 | -9.83% | 217,690 | $31.66 | $31.06 $34.07 |
| Sep 23, 2026 | $34.63 | $35.04 | $34.17 | $34.60 | $-0.45 | -1.28% | 62,611 | $34.64 | $34.17 $35.04 |
| Sep 22, 2026 | $35.04 | $35.66 | $34.40 | $35.05 | +$0.01 | +0.03% | 76,106 | $35.06 | $34.40 $35.66 |
| Sep 21, 2026 | $35.53 | $35.53 | $34.33 | $35.04 | $-0.36 | -1.02% | 74,340 | $34.97 | $34.33 $35.53 |
| Sep 18, 2026 | $34.68 | $35.58 | $34.02 | $35.40 | +$0.88 | +2.55% | 125,828 | $35.27 | $34.02 $35.58 |
| Sep 17, 2026 | $34.75 | $35.50 | $34.18 | $34.52 | +$0.64 | +1.89% | 145,718 | $34.62 | $34.18 $35.50 |
| Sep 16, 2026 | $33.99 | $34.23 | $33.25 | $33.88 | +$0.13 | +0.39% | 202,635 | $33.72 | $33.25 $34.23 |
| Sep 15, 2026 | $34.87 | $35.49 | $33.10 | $33.75 | $-1.25 | -3.57% | 191,929 | $33.76 | $33.10 $35.49 |
| Sep 14, 2026 | $35.10 | $35.89 | $34.63 | $35.00 | $-0.82 | -2.29% | 81,066 | $35.24 | $34.63 $35.89 |
| Sep 11, 2026 | $36.44 | $36.49 | $35.49 | $35.82 | $-0.08 | -0.22% | 128,742 | $35.87 | $35.49 $36.49 |
| Sep 10, 2026 | $37.08 | $37.08 | $35.59 | $35.90 | $-1.33 | -3.57% | 140,935 | $35.87 | $35.59 $37.08 |
| Sep 9, 2026 | $37.30 | $37.71 | $36.78 | $37.23 | $-0.49 | -1.30% | 75,693 | $37.14 | $36.78 $37.71 |
| Sep 8, 2026 | $37.65 | $38.35 | $37.53 | $37.72 | +$0.29 | +0.77% | 80,930 | $37.89 | $37.53 $38.35 |
| Sep 4, 2026 | $37.74 | $38.67 | $36.96 | $37.43 | $-0.24 | -0.64% | 111,961 | $37.41 | $36.96 $38.67 |
| Sep 3, 2026 | $37.93 | $38.13 | $36.46 | $37.67 | $-0.13 | -0.34% | 90,792 | $37.60 | $36.46 $38.13 |
| Sep 2, 2026 | $36.76 | $38.06 | $36.55 | $37.80 | +$1.07 | +2.91% | 111,731 | $37.50 | $36.55 $38.06 |
| Sep 1, 2026 | $37.81 | $38.80 | $36.30 | $36.73 | $-1.61 | -4.20% | 102,461 | $36.78 | $36.30 $38.80 |
| Aug 31, 2026 | $38.25 | $39.42 | $37.84 | $38.34 | +$0.13 | +0.34% | 86,015 | $38.44 | $37.84 $39.42 |
| Aug 28, 2026 | $40.58 | $40.58 | $38.05 | $38.21 | $-2.18 | -5.40% | 50,015 | $38.64 | $38.05 $40.58 |
| Aug 27, 2026 | $39.87 | $40.53 | $39.67 | $40.39 | +$0.57 | +1.43% | 96,522 | $40.17 | $39.67 $40.53 |
| Aug 26, 2026 | $39.45 | $40.54 | $39.22 | $39.82 | +$0.45 | +1.14% | 162,107 | $39.82 | $39.22 $40.54 |
| Aug 25, 2026 | $39.33 | $39.64 | $39.02 | $39.37 | +$0.62 | +1.60% | 95,870 | $39.30 | $39.02 $39.64 |
| Aug 24, 2026 | $39.57 | $39.62 | $38.39 | $38.75 | $-1.13 | -2.83% | 111,186 | $38.74 | $38.39 $39.62 |
| Aug 21, 2026 | $39.17 | $40.17 | $38.76 | $39.88 | +$1.17 | +3.02% | 175,086 | $39.76 | $38.76 $40.17 |