China Motor Bus Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	58.40	59.40	58.40	59.40	-	0.42%	400
Jan 29, 2026	58.30	59.15	58.20	59.15	59.15	0.77%	19,200
Jan 28, 2026	58.80	58.80	58.70	58.70	58.70	-0.17%	16,400
Jan 27, 2026	59.10	59.10	58.30	58.80	58.80	-0.68%	9,800
Jan 26, 2026	60.50	60.50	59.20	59.20	59.20	-	1,600
Jan 23, 2026	59.50	59.50	59.20	59.20	59.20	-0.25%	1,800
Jan 22, 2026	59.75	59.90	59.35	59.35	59.35	-1.00%	2,200
Jan 21, 2026	59.95	59.95	59.95	59.95	59.95	-0.08%	-
Jan 20, 2026	59.90	60.00	58.90	60.00	60.00	0.17%	7,400
Jan 19, 2026	59.90	59.90	59.90	59.90	59.90	-	-
Jan 16, 2026	59.30	59.90	59.30	59.90	59.90	1.01%	3,200
Jan 15, 2026	59.30	59.30	57.05	59.30	59.30	-0.34%	3,800
Jan 14, 2026	59.20	60.20	59.20	59.50	59.50	-3.64%	8,000
Jan 13, 2026	61.30	61.75	61.00	61.75	59.95	0.98%	14,600
Jan 12, 2026	60.85	61.20	60.45	61.15	59.37	1.92%	15,000
Jan 9, 2026	60.50	60.50	59.50	60.00	58.25	-	5,400
Jan 8, 2026	60.50	60.60	58.80	60.00	58.25	-0.83%	6,804
Jan 7, 2026	60.25	60.50	60.00	60.50	58.74	0.41%	1,800
Jan 6, 2026	59.35	60.50	59.35	60.25	58.49	0.75%	3,800
Jan 5, 2026	59.80	60.00	59.80	59.80	58.06	0.17%	6,400
Jan 2, 2026	59.50	59.90	59.50	59.70	57.96	0.34%	6,813
Dec 31, 2025	57.77	57.77	57.77	59.50	57.77	-	-
Dec 30, 2025	58.80	59.70	58.65	59.50	57.77	-0.42%	3,600
Dec 29, 2025	59.80	59.80	58.80	59.75	58.01	1.79%	1,200
Dec 24, 2025	59.35	59.35	58.60	58.70	56.99	-1.34%	1,120
Dec 23, 2025	58.60	59.50	58.50	59.50	57.77	1.62%	3,600
Dec 22, 2025	59.00	59.00	58.55	58.55	56.84	-0.76%	6,200
Dec 19, 2025	58.50	59.00	58.50	59.00	57.28	0.85%	6,815
Dec 18, 2025	58.40	58.50	58.40	58.50	56.79	0.17%	1,200
Dec 17, 2025	58.80	58.80	58.30	58.40	56.70	-0.17%	2,200
Dec 16, 2025	58.70	58.70	58.50	58.50	56.79	-0.34%	1,200
Dec 15, 2025	59.00	59.00	58.70	58.70	56.99	-0.51%	5,600
Dec 12, 2025	58.75	59.00	58.70	59.00	57.28	0.51%	14,600
Dec 11, 2025	58.75	58.75	58.65	58.70	56.99	-0.09%	8,600
Dec 10, 2025	58.75	58.75	58.75	58.75	57.04	-	600
Dec 9, 2025	59.75	59.75	58.75	58.75	57.04	-	400
Dec 8, 2025	59.00	59.00	58.65	58.75	57.04	-1.26%	1,600
Dec 5, 2025	59.00	59.50	58.55	59.50	57.77	1.71%	805
Dec 4, 2025	59.20	59.20	58.50	58.50	56.79	-1.18%	21,908
Dec 3, 2025	59.95	59.95	59.20	59.20	57.47	0.51%	1,200
Dec 2, 2025	58.85	58.90	58.85	58.90	57.18	0.08%	800
Dec 1, 2025	57.14	57.14	57.14	58.85	57.13	-	-
Nov 28, 2025	58.95	58.95	58.85	58.85	57.13	-0.17%	4,800
Nov 27, 2025	59.30	59.30	58.85	58.95	57.23	-0.42%	2,800
Nov 26, 2025	58.90	59.20	58.90	59.20	57.47	0.51%	3,600
Nov 25, 2025	59.00	59.00	58.90	58.90	57.18	0.17%	600
Nov 24, 2025	59.85	59.85	58.80	58.80	57.09	0.17%	1,000
Nov 21, 2025	58.65	58.70	58.65	58.70	56.99	-0.51%	2,210
Nov 20, 2025	59.00	59.00	59.00	59.00	57.28	-	400
Nov 19, 2025	57.28	57.28	57.28	59.00	57.28	-	-