China Yangtze Power Co Ltd (600900.SHG) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	29.38	29.57	29.08	29.38	-0.74%	142,795,871
2026-10-15	29.48	29.63	29.30	29.60	+0.51%	138,200,939
2026-10-14	29.10	29.50	29.05	29.45	+1.03%	108,900,094
2026-10-13	29.21	29.40	28.98	29.15	-0.78%	86,995,756
2026-10-12	29.00	29.40	28.99	29.38	+1.35%	108,042,187
2026-10-09	28.98	29.40	28.91	28.99	+0.31%	133,103,266
2026-10-08	28.50	28.97	28.50	28.90	+1.26%	113,466,852
2026-09-30	28.39	28.68	28.33	28.54	+0.56%	67,933,564
2026-09-29	28.50	28.65	28.35	28.38	-0.60%	67,675,060
2026-09-28	28.35	28.60	28.31	28.55	+0.67%	108,013,753
2026-09-24	28.10	28.39	28.06	28.36	+1.00%	95,024,277
2026-09-23	28.01	28.12	27.94	28.08	+0.21%	71,713,506
2026-09-22	28.03	28.15	27.93	28.02	-0.28%	74,887,566
2026-09-21	28.16	28.19	28.02	28.10	-0.60%	66,670,017
2026-09-18	28.33	28.46	28.19	28.27	-0.67%	71,897,527
2026-09-17	28.44	28.56	28.11	28.46	+0.00%	62,337,410
2026-09-16	28.46	28.58	28.25	28.46	-0.14%	57,665,574
2026-09-15	28.63	28.68	28.42	28.50	-0.45%	60,698,098
2026-09-14	28.42	28.84	28.38	28.63	+0.63%	91,971,889
2026-09-11	28.10	28.57	27.95	28.45	+1.28%	159,835,739
2026-09-10	28.05	28.18	27.93	28.09	+0.14%	61,551,766
2026-09-09	27.81	28.07	27.70	28.05	+0.65%	70,031,426
2026-09-08	27.84	27.89	27.63	27.87	+0.07%	91,849,100
2026-09-07	28.40	28.47	27.78	27.85	-2.01%	159,765,966
2026-09-04	28.38	28.59	28.34	28.42	-0.07%	68,260,323
2026-09-03	28.62	28.82	28.41	28.44	-0.97%	73,811,515
2026-09-02	28.49	28.85	28.35	28.72	+1.13%	124,955,254
2026-09-01	28.02	28.46	27.90	28.40	+1.10%	124,047,349
2026-08-31	28.01	28.14	27.80	28.09	+0.14%	98,206,717
2026-08-28	28.01	28.07	27.87	28.05	-0.18%	67,454,352
2026-08-27	28.19	28.28	27.90	28.10	-0.50%	94,775,418
2026-08-26	28.20	28.49	28.12	28.24	+0.11%	76,106,307
2026-08-25	28.16	28.39	28.12	28.21	+0.21%	90,148,572
2026-08-24	27.93	28.25	27.86	28.15	+0.68%	93,557,336
2026-08-21	28.15	28.23	27.93	27.96	-0.71%	63,514,724
2026-08-20	28.21	28.35	28.02	28.16	-0.91%	82,162,445
2026-08-19	28.24	28.43	28.07	28.42	+1.07%	128,036,154
2026-08-18	27.92	28.15	27.91	28.12	+0.57%	71,508,633
2026-08-17	28.08	28.15	27.91	27.96	-0.50%	75,398,039
2026-08-14	28.11	28.21	27.93	28.10	-0.50%	73,543,285
2026-08-13	27.90	28.24	27.80	28.24	+0.79%	76,607,981
2026-08-12	28.21	28.30	27.96	28.02	-1.02%	68,860,401
2026-08-11	28.09	28.40	27.96	28.31	+0.93%	109,150,749
2026-08-10	27.68	28.21	27.57	28.05	+1.08%	118,747,347
2026-08-07	27.76	27.84	27.51	27.75	+0.00%	103,438,314
2026-08-06	27.77	27.83	27.57	27.75	-0.04%	107,092,691
2026-08-05	28.28	28.30	27.65	27.76	-1.91%	162,011,766
2026-08-04	28.89	29.02	28.18	28.30	-2.58%	150,898,453
2026-08-03	28.99	29.20	28.75	29.05	-0.14%	101,801,037
2026-07-31	28.99	29.09	28.47	29.09	-1.36%	172,339,493
2026-07-30	28.85	29.53	28.81	29.49	+1.94%	193,063,376
2026-07-29	29.50	29.57	28.70	28.93	-0.48%	131,444,127
2026-07-28	28.45	29.07	28.31	29.07	+2.54%	161,302,844
2026-07-27	29.15	29.15	28.30	28.35	-1.90%	138,719,264
2026-07-24	29.20	29.30	28.75	28.90	-0.14%	102,175,770
2026-07-23	29.09	29.17	28.66	28.94	-0.52%	108,155,288
2026-07-22	28.53	29.09	28.34	29.09	+1.25%	168,282,572
2026-07-21	29.00	29.54	28.51	28.73	-0.86%	255,005,593
2026-07-20	27.75	28.98	27.75	28.98	+3.54%	229,266,916
2026-07-17	27.61	28.19	27.35	27.99	-0.89%	242,860,129
2026-07-16	28.65	28.76	28.13	28.24	-1.53%	146,113,464
2026-07-15	28.40	28.77	28.25	28.68	+0.46%	119,360,883
2026-07-14	28.40	28.73	28.21	28.55	+0.46%	159,241,008
2026-07-13	27.93	28.48	27.80	28.42	+1.39%	200,809,214
2026-07-10	27.75	28.12	27.60	28.03	+0.94%	147,074,295
2026-07-09	27.70	27.85	27.53	27.77	-0.22%	116,039,936
2026-07-08	27.38	28.15	27.25	27.83	+1.53%	164,844,014
2026-07-07	27.19	27.46	27.05	27.41	+0.81%	126,822,030
2026-07-06	26.91	27.20	26.78	27.19	+0.52%	92,457,731
2026-07-03	26.96	27.23	26.81	27.05	+0.37%	102,824,327
2026-07-02	26.79	27.09	26.55	26.95	+1.16%	140,055,304
2026-07-01	26.44	26.72	26.36	26.64	+0.64%	90,939,756
2026-06-30	26.71	26.84	26.38	26.47	-1.38%	102,277,653
2026-06-29	26.55	26.90	26.26	26.84	+0.71%	123,257,906
2026-06-26	26.25	26.72	26.15	26.65	+1.64%	128,265,188
2026-06-25	26.50	26.58	26.20	26.22	-1.43%	132,187,574
2026-06-24	26.87	27.00	26.56	26.60	-1.00%	113,456,072
2026-06-23	26.93	27.25	26.86	26.87	-0.26%	118,565,470
2026-06-22	26.66	27.09	26.51	26.94	+1.05%	149,732,867
2026-06-18	26.93	26.98	26.65	26.66	-1.26%	129,594,498
2026-06-17	27.22	27.27	26.91	27.00	-0.70%	103,444,150
2026-06-16	27.41	27.45	27.14	27.19	-1.38%	120,599,299
2026-06-15	28.24	28.24	27.39	27.57	-2.51%	207,661,158
2026-06-12	27.77	28.29	27.67	28.28	+1.40%	149,424,523
2026-06-11	27.69	27.95	27.60	27.89	+0.72%	99,125,010
2026-06-10	27.60	27.82	27.43	27.69	+0.22%	88,750,011
2026-06-09	27.51	27.70	27.39	27.63	+0.44%	88,253,597
2026-06-08	27.50	27.61	27.26	27.51	-0.36%	118,065,467
2026-06-05	27.72	28.10	27.51	27.61	-0.40%	109,413,563
2026-06-04	27.83	27.96	27.61	27.72	-0.61%	87,497,229
2026-06-03	27.85	27.98	27.51	27.89	-0.25%	114,300,588
2026-06-02	27.82	28.15	27.62	27.96	+0.68%	125,757,446
2026-06-01	27.74	27.87	27.55	27.77	+0.07%	139,278,066
2026-05-29	27.20	27.76	27.08	27.75	+1.95%	213,437,057
2026-05-28	27.25	27.37	27.11	27.22	-0.07%	114,657,318
2026-05-27	27.06	27.33	27.01	27.24	+0.37%	111,271,540
2026-05-26	26.66	27.15	26.59	27.14	+1.76%	162,652,981
2026-05-25	26.60	26.83	26.55	26.67	+0.41%	84,154,393
2026-05-22	26.73	26.76	26.50	26.56	-0.38%	91,588,815
2026-05-21	26.86	26.97	26.63	26.66	-0.89%	116,610,037
2026-05-20	27.25	27.28	26.87	26.90	-1.28%	128,434,436
2026-05-19	26.89	27.35	26.77	27.25	+1.34%	172,564,585
2026-05-18	27.04	27.18	26.81	26.89	-0.52%	91,589,769
2026-05-15	26.90	27.15	26.72	27.03	+0.33%	118,755,488
2026-05-14	26.98	27.08	26.85	26.94	-0.22%	110,294,232
2026-05-13	27.08	27.29	26.97	27.00	-0.15%	139,691,941
2026-05-12	27.01	27.17	26.91	27.04	+0.11%	101,176,233
2026-05-11	27.05	27.20	26.95	27.01	+0.04%	103,095,275
2026-05-08	27.06	27.16	26.98	27.00	-0.18%	80,442,310
2026-05-07	27.18	27.20	26.90	27.05	-0.55%	97,328,307
2026-05-06	27.34	27.34	27.04	27.20	-0.44%	123,774,954
2026-04-30	27.09	27.42	26.94	27.32	+2.05%	191,463,737
2026-04-29	26.71	26.80	26.60	26.77	+0.15%	85,596,119
2026-04-28	26.68	26.78	26.61	26.73	+0.26%	70,060,777
2026-04-27	26.80	26.85	26.62	26.66	-0.56%	56,259,868
2026-04-24	26.91	26.95	26.75	26.81	-0.52%	56,446,440
2026-04-23	26.86	27.01	26.66	26.95	+0.34%	84,590,800
2026-04-22	27.13	27.13	26.82	26.86	-1.00%	74,160,924
2026-04-21	26.86	27.15	26.85	27.13	+1.08%	90,443,249
2026-04-20	26.41	26.84	26.41	26.84	+1.74%	95,041,799
2026-04-17	26.55	26.58	26.38	26.38	-0.64%	83,606,671
2026-04-16	26.56	26.70	26.52	26.55	+0.00%	71,958,595
2026-04-15	26.41	26.67	26.36	26.55	+0.49%	97,056,586
2026-04-14	26.42	26.50	26.32	26.42	+0.00%	70,116,597
2026-04-13	26.39	26.43	26.24	26.42	+0.08%	62,626,392
2026-04-10	26.47	26.50	26.32	26.40	+0.04%	66,558,904
2026-04-09	26.58	26.58	26.31	26.39	-0.71%	69,128,454
2026-04-08	26.52	26.58	26.39	26.58	+0.38%	80,619,977
2026-04-07	26.71	26.75	26.40	26.48	-0.82%	72,627,179
2026-04-03	27.00	27.00	26.66	26.70	-1.15%	65,627,680
2026-04-02	26.90	27.02	26.76	27.01	+0.48%	73,984,893
2026-04-01	27.12	27.12	26.84	26.88	-0.59%	90,608,171
2026-03-31	27.14	27.33	27.04	27.04	-0.37%	80,258,884
2026-03-30	27.25	27.25	27.01	27.14	-0.40%	69,278,060
2026-03-27	27.28	27.40	27.18	27.25	-0.22%	68,551,722
2026-03-26	27.19	27.45	27.10	27.31	+0.37%	84,501,370
2026-03-25	27.15	27.27	26.92	27.21	+0.41%	86,054,505
2026-03-24	26.90	27.13	26.72	27.10	+1.35%	91,076,718
2026-03-23	27.07	27.26	26.66	26.74	-1.62%	175,727,130
2026-03-20	27.26	27.39	27.02	27.18	-0.29%	84,555,509
2026-03-19	27.27	27.48	27.20	27.26	-0.11%	101,525,781
2026-03-18	27.48	27.65	27.24	27.29	-0.73%	80,028,992
2026-03-17	27.32	27.57	27.28	27.49	+0.48%	85,028,895
2026-03-16	27.42	27.50	27.24	27.36	-0.22%	87,203,787
2026-03-13	27.50	27.63	27.35	27.42	-0.29%	94,277,629
2026-03-12	27.32	27.50	27.16	27.50	+0.73%	107,896,209
2026-03-11	27.15	27.31	26.95	27.30	+0.55%	89,744,546
2026-03-10	27.01	27.24	26.73	27.15	-0.18%	119,285,715
2026-03-09	27.16	27.63	27.09	27.20	+0.22%	207,502,799
2026-03-06	27.06	27.15	26.98	27.14	+0.22%	87,836,924
2026-03-05	26.98	27.24	26.84	27.08	-0.04%	132,914,871
2026-03-04	26.80	27.19	26.52	27.09	+0.44%	175,735,443
2026-03-03	26.57	27.10	26.53	26.97	+1.51%	214,554,653
2026-03-02	26.12	26.65	26.12	26.57	+2.04%	181,772,888
2026-02-27	26.05	26.18	26.02	26.04	+0.00%	91,903,782
2026-02-26	25.98	26.09	25.93	26.04	+0.27%	61,977,169
2026-02-25	26.08	26.20	25.95	25.97	-0.31%	95,620,954
2026-02-24	26.13	26.16	25.98	26.05	+0.19%	73,078,939
2026-02-13	26.13	26.18	25.95	26.00	-0.46%	71,554,068
2026-02-12	26.27	26.30	26.05	26.12	-1.36%	73,734,237
2026-02-11	26.58	26.59	26.41	26.48	-0.34%	53,388,246
2026-02-10	26.46	26.60	26.37	26.57	+0.42%	55,920,101
2026-02-09	26.53	26.57	26.28	26.46	-0.23%	67,829,125
2026-02-06	26.60	26.77	26.38	26.52	-0.30%	72,562,680
2026-02-05	26.42	26.69	26.35	26.60	+0.83%	103,244,750
2026-02-04	25.97	26.39	25.95	26.38	+1.46%	95,705,181
2026-02-03	26.20	26.23	25.91	26.00	-0.54%	88,543,815
2026-02-02	26.49	26.55	26.09	26.14	-0.83%	124,225,665
2026-01-30	26.04	26.57	26.04	26.36	+1.27%	223,849,239
2026-01-29	25.65	26.20	25.38	26.03	+1.48%	261,623,032
2026-01-28	25.93	25.94	25.61	25.65	-1.08%	232,649,760
2026-01-27	25.98	26.14	25.86	25.93	-0.19%	131,381,483
2026-01-26	26.05	26.28	25.86	25.98	-0.08%	202,869,796
2026-01-23	26.36	26.42	25.96	26.00	-1.18%	210,691,513
2026-01-22	26.58	26.72	26.30	26.31	-1.02%	180,784,966
2026-01-21	26.89	26.90	26.55	26.58	-1.12%	116,328,162
2026-01-20	26.80	26.94	26.73	26.88	+0.30%	105,003,377
2026-01-19	26.61	26.92	26.60	26.80	+1.06%	104,721,813
2026-01-16	26.88	27.03	26.44	26.52	-1.12%	238,854,630
2026-01-15	26.98	27.01	26.77	26.82	+0.04%	125,927,447
2026-01-14	27.45	27.54	26.80	26.81	-2.01%	292,750,088
2026-01-13	27.45	27.57	27.32	27.36	-0.15%	78,538,492
2026-01-12	27.29	27.45	27.22	27.40	+0.40%	78,435,554
2026-01-09	27.27	27.29	27.18	27.29	+0.11%	62,903,453
2026-01-08	27.23	27.30	27.19	27.26	+0.11%	47,057,275
2026-01-07	27.44	27.45	27.22	27.23	-0.77%	72,170,195
2026-01-06	27.30	27.44	27.24	27.44	+0.59%	73,843,681
2026-01-05	27.20	27.31	27.10	27.28	+0.33%	76,569,131
2025-12-31	27.35	27.37	27.17	27.19	-0.48%	74,293,024
2025-12-30	27.50	27.50	27.32	27.32	-0.73%	72,424,700
2025-12-29	27.64	27.64	27.50	27.52	-0.43%	68,903,336
2025-12-26	27.61	27.67	27.52	27.64	+0.00%	48,259,339
2025-12-25	27.63	27.68	27.57	27.64	+0.00%	30,080,576
2025-12-24	27.71	27.71	27.55	27.64	-0.29%	49,994,280
2025-12-23	27.50	27.74	27.48	27.72	+0.65%	70,945,112
2025-12-22	27.84	27.86	27.50	27.54	-1.11%	156,403,393
2025-12-19	28.03	28.08	27.82	27.85	-0.82%	79,999,314
2025-12-18	27.92	28.09	27.89	28.08	+0.57%	46,419,794
2025-12-17	27.93	28.00	27.84	27.92	-0.18%	59,243,613
2025-12-16	28.06	28.08	27.82	27.97	-0.25%	67,907,746
2025-12-15	27.99	28.15	27.96	28.04	+0.00%	53,946,613
2025-12-12	27.85	28.05	27.81	28.04	+0.65%	89,870,832
2025-12-11	27.92	27.94	27.75	27.86	-0.11%	69,563,624
2025-12-10	27.93	28.07	27.85	27.89	-0.29%	58,538,954
2025-12-09	27.93	28.04	27.90	27.97	+0.36%	51,230,207
2025-12-08	28.07	28.10	27.86	27.87	-0.71%	75,426,506
2025-12-05	28.24	28.24	28.02	28.07	-0.60%	54,497,550
2025-12-04	28.30	28.32	28.17	28.24	-0.11%	37,996,706
2025-12-03	28.25	28.36	28.21	28.27	+0.04%	44,559,966
2025-12-02	28.03	28.27	28.02	28.26	+0.68%	74,877,962
2025-12-01	28.05	28.15	27.99	28.07	+0.32%	58,252,394
2025-11-28	28.01	28.07	27.95	27.98	-0.39%	59,018,067
2025-11-27	27.93	28.14	27.78	28.09	+0.54%	76,869,286
2025-11-26	28.03	28.12	27.90	27.94	-0.32%	66,273,278
2025-11-25	28.19	28.20	27.83	28.03	-0.57%	92,985,419
2025-11-24	28.18	28.20	27.92	28.19	+0.11%	97,179,569
2025-11-21	28.17	28.27	28.07	28.16	+0.07%	91,994,150
2025-11-20	28.18	28.32	28.05	28.14	-0.32%	57,611,235
2025-11-19	28.15	28.33	28.11	28.23	+0.28%	48,159,761
2025-11-18	28.16	28.34	28.08	28.15	-0.04%	59,013,698
2025-11-17	28.37	28.43	28.03	28.16	-0.64%	72,559,643
2025-11-14	28.44	28.71	28.34	28.34	-0.35%	74,762,518
2025-11-13	28.62	28.73	28.26	28.44	-0.59%	101,232,804
2025-11-12	28.70	28.88	28.61	28.61	-0.03%	62,970,497
2025-11-11	28.53	28.72	28.47	28.62	+0.32%	62,517,578
2025-11-10	28.52	28.59	28.39	28.53	+0.04%	49,334,459
2025-11-07	28.51	28.64	28.43	28.52	+0.07%	55,141,784
2025-11-06	28.39	28.60	28.36	28.50	+0.28%	67,392,832
2025-11-05	28.63	28.69	28.40	28.42	-0.63%	68,579,115
2025-11-04	28.31	28.69	28.28	28.60	+1.02%	104,942,889
2025-11-03	28.11	28.35	28.11	28.31	+0.75%	61,378,322
2025-10-31	28.46	28.46	27.93	28.10	-1.30%	118,470,229
2025-10-30	28.29	28.56	28.19	28.47	+0.64%	86,717,376
2025-10-29	28.46	28.46	28.26	28.29	-0.60%	74,054,303
2025-10-28	28.26	28.54	28.26	28.46	+0.57%	73,263,565
2025-10-27	28.14	28.56	28.02	28.30	+0.39%	124,842,635
2025-10-24	28.21	28.29	28.08	28.19	-0.14%	77,060,006
2025-10-23	28.04	28.27	28.04	28.23	+0.68%	78,558,809
2025-10-22	27.89	28.08	27.85	28.04	+0.47%	61,918,968
2025-10-21	28.00	28.10	27.85	27.91	-0.50%	80,163,574
2025-10-20	28.12	28.15	27.75	28.05	-0.21%	91,423,076
2025-10-17	28.13	28.38	28.06	28.11	-0.18%	114,702,154
2025-10-16	27.85	28.17	27.84	28.16	+0.82%	93,973,494
2025-10-15	27.98	28.15	27.77	27.93	-0.21%	92,632,329
2025-10-14	27.74	28.01	27.55	27.99	+0.72%	136,669,904
2025-10-13	27.70	27.90	27.40	27.79	+0.22%	117,498,220
2025-10-10	27.65	27.79	27.51	27.73	+0.18%	71,260,502
2025-10-09	27.21	27.70	27.15	27.68	+1.58%	113,249,909
2025-09-30	27.35	27.36	27.21	27.25	-0.18%	61,882,774
2025-09-29	27.43	27.50	27.19	27.30	-0.62%	92,703,100

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Abr (+3.69%). Peor mes: Dic (-3.14%). Basado en 2 años de datos diarios (2025–2026).

Ene-2.20%
Feb-1.90%
Mar+2.21%
Abr+3.69%
May+2.76%
Jun-2.36%
Jul+0.43%
Ago-1.47%
Sep-0.73%
Oct+1.52%
Nov-1.17%
Dic-3.14%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de China Yangtze Power Co Ltd (600900.SHG)?

29.38 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de 600900.SHG?

Máximo de 29.63 y mínimo de 25.38 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de China Yangtze Power Co Ltd?

Históricamente, el mes más fuerte de 600900.SHG ha sido Abr (media +3.69%) y el más débil Dic (media -3.14%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 431 velas diarias del data lake de Closelook.