Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	28.99	29.18	28.40	29.09	29.09	0.38%	11,309,576
Oct 17, 2025	29.61	29.75	28.86	28.98	28.98	-2.59%	13,914,169
Oct 16, 2025	29.85	30.03	29.33	29.75	29.75	0.13%	14,307,676
Oct 15, 2025	28.92	29.86	28.71	29.71	29.71	2.80%	18,694,077
Oct 14, 2025	29.58	29.93	28.70	28.90	28.90	-2.73%	20,583,222
Oct 13, 2025	28.50	30.38	28.50	29.71	29.71	1.05%	30,831,204
Oct 10, 2025	28.79	29.99	28.79	29.40	29.40	5.19%	43,688,163
Oct 9, 2025	27.49	28.07	27.30	27.95	27.95	2.72%	23,796,344
Sep 30, 2025	27.52	27.67	27.08	27.21	27.21	-1.05%	19,560,956
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%	29,904,821
Sep 25, 2025	29.52	29.56	28.28	28.30	28.30	-4.10%	25,744,769
Sep 24, 2025	29.59	30.12	29.31	29.51	29.51	-0.91%	15,131,737
Sep 23, 2025	29.76	29.87	28.95	29.78	29.78	0.30%	12,946,094
Sep 22, 2025	29.08	30.00	28.82	29.69	29.69	2.38%	17,465,967
Sep 19, 2025	28.52	29.20	28.39	29.00	29.00	1.58%	12,894,905
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%	17,631,118
Sep 16, 2025	28.61	28.88	28.18	28.28	28.28	-1.02%	11,591,295
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%	14,440,414
Sep 11, 2025	28.76	29.21	28.62	28.80	28.80	-1.54%	13,020,315
Sep 10, 2025	29.25	29.67	29.19	29.25	28.75	-0.20%	10,136,211
Sep 9, 2025	29.43	30.00	29.11	29.31	28.81	-0.91%	16,151,673
Sep 8, 2025	29.95	30.29	29.15	29.58	29.07	-0.64%	23,169,578
Sep 5, 2025	29.18	30.79	29.14	29.77	29.26	2.16%	26,347,887
Sep 4, 2025	29.30	29.40	28.65	29.14	28.64	-0.72%	21,325,527
Sep 3, 2025	29.37	30.13	29.02	29.35	28.85	-	20,780,739
Sep 2, 2025	28.34	29.47	28.15	29.35	28.85	3.71%	31,530,680
Sep 1, 2025	27.78	28.86	27.53	28.30	27.82	2.46%	22,762,181
Aug 29, 2025	27.48	28.01	27.25	27.62	27.15	0.99%	17,898,890
Aug 28, 2025	27.21	27.62	26.93	27.35	26.88	0.22%	11,806,190
Aug 27, 2025	27.83	28.34	27.29	27.29	26.82	-2.26%	18,525,471
Aug 26, 2025	27.71	28.23	26.96	27.92	27.44	0.54%	21,857,777
Aug 25, 2025	27.26	27.77	27.09	27.77	27.30	1.87%	14,621,973
Aug 22, 2025	27.20	27.56	27.04	27.26	26.79	0.04%	10,913,191
Aug 21, 2025	27.15	27.69	27.05	27.25	26.78	-0.26%	11,282,738
Aug 20, 2025	26.06	27.36	25.88	27.32	26.85	4.51%	24,684,580
Aug 19, 2025	26.20	26.25	25.91	26.14	25.69	-0.19%	9,933,594
Aug 18, 2025	26.51	26.74	26.07	26.19	25.74	-1.65%	20,661,431
Aug 15, 2025	26.52	26.80	26.30	26.63	26.17	0.26%	8,577,451
Aug 14, 2025	26.90	27.09	26.56	26.56	26.11	-1.37%	10,225,313
Aug 13, 2025	27.66	27.68	26.86	26.93	26.47	-2.78%	12,844,083
Aug 12, 2025	26.40	27.77	26.28	27.70	27.23	4.96%	21,301,948
Aug 11, 2025	26.66	26.82	26.28	26.39	25.94	-0.34%	13,146,724
Aug 8, 2025	26.00	26.55	25.90	26.48	26.03	1.85%	14,182,561
Aug 7, 2025	25.70	26.08	25.64	26.00	25.56	1.36%	10,238,880
Aug 6, 2025	26.07	26.14	25.61	25.65	25.21	-1.65%	11,662,671
Aug 5, 2025	25.69	26.40	25.55	26.08	25.63	1.60%	21,501,211
Aug 4, 2025	25.44	25.76	25.39	25.67	25.23	0.51%	16,228,040