Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	30.74	31.25	30.71	31.11	31.11	0.81%	8,731,865
Nov 27, 2025	31.06	31.40	30.74	30.86	30.86	-0.64%	8,017,900
Nov 26, 2025	30.82	31.36	30.68	31.06	31.06	0.55%	7,621,166
Nov 25, 2025	31.35	31.38	30.55	30.89	30.89	-1.69%	12,578,330
Nov 24, 2025	30.84	31.65	30.55	31.42	31.42	2.71%	13,605,183
Nov 21, 2025	30.79	31.08	30.43	30.59	30.59	-1.64%	14,240,521
Nov 20, 2025	31.00	31.20	30.61	31.10	31.10	0.52%	7,980,675
Nov 19, 2025	30.52	31.04	30.22	30.94	30.94	1.61%	6,108,956
Nov 18, 2025	30.90	30.91	30.30	30.45	30.45	-0.94%	6,981,907
Nov 17, 2025	31.43	31.59	30.47	30.74	30.74	-2.20%	12,331,030
Nov 14, 2025	31.52	31.96	31.43	31.43	31.43	-0.29%	7,538,481
Nov 13, 2025	31.73	31.78	31.13	31.52	31.52	-0.76%	10,293,140
Nov 12, 2025	31.43	32.08	31.03	31.76	31.76	1.02%	9,954,561
Nov 11, 2025	31.95	32.18	31.35	31.44	31.44	-1.01%	10,863,110
Nov 10, 2025	32.60	32.60	31.62	31.76	31.76	-2.58%	12,482,900
Nov 7, 2025	32.39	32.88	32.19	32.60	32.60	0.46%	11,882,760
Nov 6, 2025	32.16	32.86	31.68	32.45	32.45	1.00%	14,772,330
Nov 5, 2025	31.80	33.09	31.16	32.13	32.13	-0.31%	18,046,050
Nov 4, 2025	32.30	33.50	32.03	32.23	32.23	-0.59%	19,376,020
Nov 3, 2025	32.25	33.40	32.00	32.42	32.42	0.28%	22,140,170
Oct 31, 2025	32.20	32.86	31.57	32.33	32.33	0.40%	22,470,180
Oct 30, 2025	30.43	32.87	30.43	32.20	32.20	5.54%	30,940,320
Oct 29, 2025	31.57	31.71	30.01	30.51	30.51	-3.63%	37,711,250
Oct 28, 2025	31.21	31.86	30.96	31.66	31.66	1.47%	17,128,210
Oct 27, 2025	29.87	31.39	29.56	31.20	31.20	4.56%	24,413,920
Oct 24, 2025	29.50	29.96	29.37	29.84	29.84	0.95%	10,633,710
Oct 23, 2025	28.72	29.61	28.69	29.56	29.56	2.82%	10,529,460
Oct 22, 2025	28.80	28.99	28.61	28.75	28.75	-0.86%	7,282,510
Oct 21, 2025	29.16	29.26	28.65	29.00	29.00	-0.31%	15,047,330
Oct 20, 2025	28.99	29.18	28.40	29.09	29.09	0.38%	11,309,570
Oct 17, 2025	29.61	29.75	28.86	28.98	28.98	-2.59%	13,914,160
Oct 16, 2025	29.85	30.03	29.33	29.75	29.75	0.13%	14,307,670
Oct 15, 2025	28.92	29.86	28.71	29.71	29.71	2.80%	18,694,070
Oct 14, 2025	29.58	29.93	28.70	28.90	28.90	-2.73%	20,583,220
Oct 13, 2025	28.50	30.38	28.50	29.71	29.71	1.05%	30,831,200
Oct 10, 2025	28.79	29.99	28.79	29.40	29.40	5.19%	43,688,160
Oct 9, 2025	27.49	28.07	27.30	27.95	27.95	2.72%	23,796,340
Sep 30, 2025	27.52	27.67	27.08	27.21	27.21	-1.05%	19,560,950
Sep 29, 2025	27.90	27.96	27.25	27.50	27.50	-1.43%	24,094,440
Sep 26, 2025	28.16	28.49	27.42	27.90	27.90	-1.41%	29,904,820
Sep 25, 2025	29.52	29.56	28.28	28.30	28.30	-4.10%	25,744,760
Sep 24, 2025	29.59	30.12	29.31	29.51	29.51	-0.91%	15,131,730
Sep 23, 2025	29.76	29.87	28.95	29.78	29.78	0.30%	12,946,090
Sep 22, 2025	29.08	30.00	28.82	29.69	29.69	2.38%	17,465,960
Sep 19, 2025	28.52	29.20	28.39	29.00	29.00	1.58%	12,894,900
Sep 18, 2025	28.00	28.80	27.83	28.55	28.55	2.18%	24,063,380
Sep 17, 2025	28.23	28.50	27.91	27.94	27.94	-1.20%	17,631,110
Sep 16, 2025	28.61	28.88	28.18	28.28	28.28	-1.02%	11,591,290
Sep 15, 2025	28.91	29.37	28.50	28.57	28.57	-1.14%	9,489,830
Sep 12, 2025	28.80	29.60	28.76	28.90	28.90	0.35%	14,440,410