Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	32.60	32.96	32.51	32.77	32.77	0.46%	11,180,470
Dec 25, 2025	32.86	32.96	32.50	32.62	32.62	-0.73%	10,166,510
Dec 24, 2025	32.90	33.10	32.64	32.86	32.86	-0.12%	11,551,410
Dec 23, 2025	33.13	33.37	32.70	32.90	32.90	-0.69%	16,303,487
Dec 22, 2025	33.97	34.14	33.04	33.13	33.13	-2.47%	23,769,380
Dec 19, 2025	34.20	34.37	33.60	33.97	33.97	-0.88%	13,280,740
Dec 18, 2025	34.46	34.50	34.01	34.27	34.27	-0.58%	11,868,150
Dec 17, 2025	33.43	34.77	33.12	34.47	34.47	3.36%	17,634,841
Dec 16, 2025	34.03	34.15	33.27	33.35	33.35	-1.33%	13,044,680
Dec 15, 2025	33.30	34.48	33.21	33.80	33.80	0.60%	13,293,240
Dec 12, 2025	33.57	33.82	33.02	33.60	33.60	0.51%	10,308,220
Dec 11, 2025	33.14	33.99	33.05	33.43	33.43	1.30%	17,261,420
Dec 10, 2025	32.37	33.26	32.19	33.00	33.00	2.17%	10,156,434
Dec 9, 2025	32.30	32.48	32.01	32.30	32.30	0.09%	8,227,122
Dec 8, 2025	33.10	33.15	32.10	32.27	32.27	-2.06%	14,698,930
Dec 5, 2025	33.13	33.59	32.87	32.95	32.95	-0.48%	10,562,414
Dec 4, 2025	32.49	33.27	32.39	33.11	33.11	2.03%	15,446,198
Dec 3, 2025	32.40	32.70	32.01	32.45	32.45	1.09%	11,706,550
Dec 2, 2025	32.00	32.32	31.71	32.10	32.10	0.31%	9,078,202
Dec 1, 2025	31.06	32.18	30.87	32.00	32.00	2.86%	16,377,150
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