Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	31.85	32.08	31.45	31.55	31.55	-0.50%	8,671,291
May 21, 2026	32.08	33.10	31.71	31.71	31.71	-0.60%	12,955,280
May 20, 2026	32.16	32.36	31.85	31.90	31.90	-1.21%	8,008,664
May 19, 2026	31.71	32.32	31.53	32.29	32.29	1.83%	15,359,860
May 18, 2026	32.51	32.54	31.41	31.71	31.71	-3.29%	16,359,100
May 15, 2026	33.05	33.28	32.45	32.79	32.79	-0.64%	14,951,490
May 14, 2026	36.01	36.38	34.93	35.00	33.00	-2.78%	23,217,210
May 13, 2026	35.55	36.38	35.53	36.00	33.94	0.47%	14,722,010
May 12, 2026	35.51	35.85	34.91	35.83	33.78	0.48%	17,184,950
May 11, 2026	35.78	36.72	35.60	35.66	33.62	0.06%	19,393,440
May 8, 2026	35.10	35.94	34.91	35.64	33.60	1.54%	11,221,940
May 7, 2026	36.15	36.15	34.81	35.10	33.09	-2.61%	18,921,920
May 6, 2026	35.60	36.20	34.81	36.04	33.98	1.78%	22,778,970
Apr 30, 2026	36.08	36.80	35.28	35.41	33.39	-1.42%	17,422,880
Apr 29, 2026	35.68	36.25	34.90	35.92	33.87	0.81%	24,003,410
Apr 28, 2026	35.50	36.18	35.05	35.63	33.59	-2.33%	27,307,810
Apr 27, 2026	36.97	37.30	36.21	36.48	34.40	-1.33%	18,761,920
Apr 24, 2026	36.79	37.72	36.50	36.97	34.86	-	17,891,230
Apr 23, 2026	36.72	37.45	36.33	36.97	34.86	0.63%	24,669,540
Apr 22, 2026	36.45	36.74	35.79	36.74	34.64	0.85%	20,799,750
Apr 21, 2026	35.98	36.55	35.56	36.43	34.35	1.25%	19,472,940
Apr 20, 2026	36.04	36.66	35.50	35.98	33.92	-0.17%	13,121,450
Apr 17, 2026	36.33	36.50	35.74	36.04	33.98	-1.12%	18,002,510
Apr 16, 2026	36.44	36.84	36.20	36.45	34.37	-	16,127,830
Apr 15, 2026	36.65	36.98	36.14	36.45	34.37	-0.82%	19,906,550
Apr 14, 2026	36.85	37.18	36.39	36.75	34.65	-0.14%	13,509,520
Apr 13, 2026	37.12	37.34	36.50	36.80	34.70	-0.86%	17,726,120
Apr 10, 2026	37.59	37.68	36.96	37.12	35.00	-1.22%	21,145,390
Apr 9, 2026	36.46	37.77	36.46	37.58	35.43	2.37%	26,981,100
Apr 8, 2026	36.53	36.80	36.01	36.71	34.61	0.99%	32,213,970
Apr 7, 2026	36.50	37.38	35.91	36.35	34.27	-2.15%	27,588,180
Apr 3, 2026	38.50	38.50	37.06	37.15	35.03	-2.88%	31,063,070
Apr 2, 2026	37.24	38.50	36.32	38.25	36.06	2.71%	52,000,150
Apr 1, 2026	36.89	38.12	36.12	37.24	35.11	3.85%	91,215,300
Mar 31, 2026	35.86	35.86	35.30	35.86	33.81	10.00%	33,446,120
Mar 30, 2026	32.18	32.90	32.00	32.60	30.74	1.37%	21,006,020
Mar 27, 2026	32.68	33.03	32.16	32.16	30.32	-1.65%	21,446,940
Mar 26, 2026	32.28	33.07	32.20	32.70	30.83	1.18%	22,235,250
Mar 25, 2026	32.53	32.60	31.80	32.32	30.47	0.62%	17,219,770
Mar 24, 2026	31.50	32.88	31.15	32.12	30.28	2.26%	31,046,600
Mar 23, 2026	30.20	31.67	29.94	31.41	29.62	3.02%	30,471,230
Mar 20, 2026	31.11	31.20	30.45	30.49	28.75	-1.99%	13,797,140
Mar 19, 2026	30.92	31.88	30.80	31.11	29.33	-0.13%	14,882,000
Mar 18, 2026	31.13	31.42	30.38	31.15	29.37	-0.10%	13,802,850
Mar 17, 2026	31.35	31.54	31.05	31.18	29.40	-0.54%	13,674,680
Mar 16, 2026	30.64	32.01	30.19	31.35	29.56	2.28%	27,296,260
Mar 13, 2026	31.18	31.40	30.60	30.65	28.90	-1.95%	15,245,090
Mar 12, 2026	30.83	31.40	30.52	31.26	29.47	1.43%	13,670,700
Mar 11, 2026	29.91	31.00	29.60	30.82	29.06	3.04%	20,257,030
Mar 10, 2026	29.45	30.03	29.36	29.91	28.20	1.60%	11,796,610