Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.11	31.20	30.45	30.49	30.49	-1.99%	13,797,140
Mar 19, 2026	30.92	31.88	30.80	31.11	31.11	-0.13%	14,882,000
Mar 18, 2026	31.13	31.42	30.38	31.15	31.15	-0.10%	13,802,850
Mar 17, 2026	31.35	31.54	31.05	31.18	31.18	-0.54%	13,674,687
Mar 16, 2026	30.64	32.01	30.19	31.35	31.35	2.28%	27,296,260
Mar 13, 2026	31.18	31.40	30.60	30.65	30.65	-1.95%	15,245,090
Mar 12, 2026	30.83	31.40	30.52	31.26	31.26	1.43%	13,670,700
Mar 11, 2026	29.91	31.00	29.60	30.82	30.82	3.04%	20,257,030
Mar 10, 2026	29.45	30.03	29.36	29.91	29.91	1.60%	11,796,610
Mar 9, 2026	30.10	30.39	29.30	29.44	29.44	-3.32%	18,784,040
Mar 6, 2026	30.76	30.79	29.81	30.45	30.45	-2.03%	17,126,841
Mar 5, 2026	30.30	31.24	30.09	31.08	31.08	5.75%	24,977,460
Mar 4, 2026	29.56	29.98	29.24	29.39	29.39	-0.74%	14,342,860
Mar 3, 2026	30.38	30.41	29.60	29.61	29.61	-2.15%	10,933,000
Mar 2, 2026	29.59	30.38	29.27	30.26	30.26	1.92%	20,677,080
Feb 27, 2026	29.50	29.87	29.20	29.69	29.69	-	19,447,680
Feb 26, 2026	31.16	31.16	29.44	29.69	29.69	-4.66%	31,988,830
Feb 25, 2026	32.07	32.30	31.06	31.14	31.14	-3.35%	15,413,660
Feb 24, 2026	32.06	32.42	31.80	32.22	32.22	0.94%	8,409,406
Feb 13, 2026	32.21	32.68	31.90	31.92	31.92	-0.90%	10,013,070
Feb 12, 2026	31.67	32.40	31.26	32.21	32.21	1.99%	13,927,260
Feb 11, 2026	31.80	31.93	31.24	31.58	31.58	-0.69%	10,787,970
Feb 10, 2026	31.99	31.99	31.48	31.80	31.80	-0.03%	9,730,689
Feb 9, 2026	31.58	32.00	31.28	31.81	31.81	0.73%	11,063,040
Feb 6, 2026	31.36	31.85	31.07	31.58	31.58	0.38%	10,431,350
Feb 5, 2026	31.10	31.75	31.00	31.46	31.46	1.48%	15,983,060
Feb 4, 2026	30.49	31.15	29.75	31.00	31.00	-0.80%	27,692,320
Feb 3, 2026	30.69	31.27	30.40	31.25	31.25	1.82%	14,076,110
Feb 2, 2026	30.73	31.18	30.34	30.69	30.69	-0.68%	17,399,970
Jan 30, 2026	31.61	32.04	30.68	30.90	30.90	-2.12%	16,552,612
Jan 29, 2026	31.80	32.01	31.22	31.57	31.57	-0.85%	15,732,110
Jan 28, 2026	32.45	32.46	31.75	31.84	31.84	-1.73%	14,838,150
Jan 27, 2026	31.40	32.84	31.39	32.40	32.40	3.65%	29,209,710
Jan 26, 2026	31.29	31.46	30.70	31.26	31.26	1.07%	23,636,767
Jan 23, 2026	30.82	31.30	30.50	30.93	30.93	0.52%	24,543,440
Jan 22, 2026	31.87	31.87	30.70	30.77	30.77	-3.51%	19,996,530
Jan 21, 2026	32.15	32.22	31.63	31.89	31.89	-0.99%	13,714,100
Jan 20, 2026	32.01	32.28	31.79	32.21	32.21	0.69%	13,247,890
Jan 19, 2026	31.56	32.40	31.50	31.99	31.99	0.88%	16,224,110
Jan 16, 2026	31.65	32.44	31.41	31.71	31.71	1.12%	19,315,045
Jan 15, 2026	31.40	31.74	31.26	31.36	31.36	-0.44%	14,497,164
Jan 14, 2026	31.68	31.76	31.04	31.50	31.50	-0.57%	21,260,979
Jan 13, 2026	31.71	32.06	31.56	31.68	31.68	0.22%	19,551,800
Jan 12, 2026	32.35	32.40	31.30	31.61	31.61	-2.65%	24,861,850
Jan 9, 2026	32.45	32.62	32.10	32.47	32.47	-0.06%	12,629,040
Jan 8, 2026	32.66	32.69	32.25	32.49	32.49	-0.88%	11,155,131
Jan 7, 2026	33.40	33.40	32.50	32.78	32.78	-1.86%	17,579,490
Jan 6, 2026	33.85	34.49	33.10	33.40	33.40	-0.42%	23,280,520
Jan 5, 2026	32.89	33.75	32.40	33.54	33.54	2.57%	23,548,020
Dec 31, 2025	32.50	33.12	32.43	32.70	32.70	1.08%	13,664,121