Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	28.91	29.44	28.59	28.77	28.77	-1.03%	10,397,945
Jul 7, 2026	29.30	29.52	28.83	29.07	29.07	-0.92%	16,438,110
Jul 6, 2026	28.91	29.65	28.36	29.34	29.34	1.52%	24,584,343
Jul 3, 2026	27.60	29.12	27.52	28.90	28.90	5.05%	30,188,801
Jul 2, 2026	28.34	28.76	27.43	27.51	27.51	-2.27%	19,432,358
Jul 1, 2026	26.81	28.50	26.71	28.15	28.15	5.00%	28,765,990
Jun 30, 2026	26.85	27.63	26.64	26.81	26.81	-0.41%	17,421,760
Jun 29, 2026	26.82	27.96	26.23	26.92	26.92	0.45%	27,120,488
Jun 26, 2026	26.57	27.22	26.25	26.80	26.80	0.87%	23,513,961
Jun 25, 2026	26.52	26.71	25.81	26.57	26.57	-0.30%	21,800,097
Jun 24, 2026	26.73	27.25	26.27	26.65	26.65	0.26%	24,037,602
Jun 23, 2026	27.28	27.63	26.55	26.58	26.58	-3.06%	17,138,880
Jun 22, 2026	26.90	27.57	26.22	27.42	27.42	5.30%	35,529,555
Jun 18, 2026	27.26	27.37	26.00	26.04	26.04	-4.05%	32,042,350
Jun 17, 2026	26.39	27.30	26.00	27.14	27.14	2.96%	36,224,570
Jun 16, 2026	28.26	28.26	26.02	26.36	26.36	-6.72%	61,252,180
Jun 15, 2026	28.87	29.09	28.00	28.26	28.26	-2.05%	29,145,140
Jun 12, 2026	29.31	29.54	28.75	28.85	28.85	-2.20%	20,357,670
Jun 11, 2026	29.80	30.10	29.30	29.50	29.50	-1.83%	12,602,660
Jun 10, 2026	29.88	30.18	29.01	30.05	30.05	-0.03%	21,661,430
Jun 9, 2026	30.58	30.68	29.93	30.06	30.06	-1.35%	16,755,760
Jun 8, 2026	30.54	31.32	29.98	30.47	30.47	-0.33%	21,008,872
Jun 5, 2026	30.01	31.19	29.54	30.57	30.57	1.93%	28,535,870
Jun 4, 2026	32.76	32.94	29.56	29.99	29.99	-8.65%	46,251,100
Jun 3, 2026	33.36	34.50	32.36	32.83	32.83	-1.56%	27,876,820
Jun 2, 2026	32.43	33.47	32.38	33.35	33.35	2.08%	19,341,620
Jun 1, 2026	32.21	33.05	31.91	32.67	32.67	1.15%	18,476,520
May 29, 2026	32.11	32.83	31.88	32.30	32.30	0.53%	14,534,960
May 28, 2026	32.41	33.43	32.04	32.13	32.13	-1.62%	12,641,930
May 27, 2026	32.73	33.08	32.22	32.66	32.66	-0.31%	10,378,110
May 26, 2026	32.18	33.28	31.83	32.76	32.76	2.34%	18,040,000
May 25, 2026	31.55	32.91	31.52	32.01	32.01	1.46%	12,523,130
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