Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.00	32.68	31.93	32.35	32.35	0.72%	13,639,840
Dec 29, 2025	32.81	32.84	32.02	32.12	32.12	-1.98%	17,525,240
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