Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,882,764
Nov 6, 2025	32.16	32.86	31.68	32.45	32.45	1.00%	14,772,337
Nov 5, 2025	31.80	33.09	31.16	32.13	32.13	-0.31%	18,046,057
Nov 4, 2025	32.30	33.50	32.03	32.23	32.23	-0.59%	19,376,026
Nov 3, 2025	32.25	33.40	32.00	32.42	32.42	0.28%	22,140,179
Oct 31, 2025	32.20	32.86	31.57	32.33	32.33	0.40%	22,470,183
Oct 30, 2025	30.43	32.87	30.43	32.20	32.20	5.54%	30,940,327
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%	17,128,214
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%	10,633,718
Oct 23, 2025	28.72	29.61	28.69	29.56	29.56	2.82%	10,529,468
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%	15,047,335
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