Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	36.08	36.80	35.28	35.41	35.41	-1.42%	17,422,880
Apr 29, 2026	35.68	36.25	34.90	35.92	35.92	0.81%	24,003,410
Apr 28, 2026	35.50	36.18	35.05	35.63	35.63	-2.33%	27,307,810
Apr 27, 2026	36.97	37.30	36.21	36.48	36.48	-1.33%	18,761,920
Apr 24, 2026	36.79	37.72	36.50	36.97	36.97	-	17,891,230
Apr 23, 2026	36.72	37.45	36.33	36.97	36.97	0.63%	24,669,540
Apr 22, 2026	36.45	36.74	35.79	36.74	36.74	0.85%	20,799,750
Apr 21, 2026	35.98	36.55	35.56	36.43	36.43	1.25%	19,472,940
Apr 20, 2026	36.04	36.66	35.50	35.98	35.98	-0.17%	13,121,450
Apr 17, 2026	36.33	36.50	35.74	36.04	36.04	-1.12%	18,002,510
Apr 16, 2026	36.44	36.84	36.20	36.45	36.45	-	16,127,830
Apr 15, 2026	36.65	36.98	36.14	36.45	36.45	-0.82%	19,906,550
Apr 14, 2026	36.85	37.18	36.39	36.75	36.75	-0.14%	13,509,520
Apr 13, 2026	37.12	37.34	36.50	36.80	36.80	-0.86%	17,726,120
Apr 10, 2026	37.59	37.68	36.96	37.12	37.12	-1.22%	21,145,390
Apr 9, 2026	36.46	37.77	36.46	37.58	37.58	2.37%	26,981,100
Apr 8, 2026	36.53	36.80	36.01	36.71	36.71	0.99%	32,213,970
Apr 7, 2026	36.50	37.38	35.91	36.35	36.35	-2.15%	27,588,180
Apr 3, 2026	38.50	38.50	37.06	37.15	37.15	-2.88%	31,063,070
Apr 2, 2026	37.24	38.50	36.32	38.25	38.25	2.71%	52,000,150
Apr 1, 2026	36.89	38.12	36.12	37.24	37.24	3.85%	91,215,300
Mar 31, 2026	35.86	35.86	35.30	35.86	35.86	10.00%	33,446,120
Mar 30, 2026	32.18	32.90	32.00	32.60	32.60	1.37%	21,006,026
Mar 27, 2026	32.68	33.03	32.16	32.16	32.16	-1.65%	21,446,940
Mar 26, 2026	32.28	33.07	32.20	32.70	32.70	1.18%	22,235,250
Mar 25, 2026	32.53	32.60	31.80	32.32	32.32	0.62%	17,219,770
Mar 24, 2026	31.50	32.88	31.15	32.12	32.12	2.26%	31,046,600
Mar 23, 2026	30.20	31.67	29.94	31.41	31.41	3.02%	30,471,230
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