Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	29.85	30.09	29.20	29.49	29.49	-1.86%	12,575,694
Aug 20, 2026	29.83	30.10	29.32	30.05	30.05	0.74%	12,761,460
Aug 19, 2026	29.69	30.24	29.55	29.83	29.83	0.81%	20,976,790
Aug 18, 2026	28.98	30.01	28.98	29.59	29.59	2.21%	17,786,770
Aug 17, 2026	28.83	29.48	28.51	28.95	28.95	0.91%	18,693,430
Aug 14, 2026	29.08	29.26	28.52	28.69	28.69	-1.78%	22,666,670
Aug 13, 2026	29.60	29.97	29.00	29.21	29.21	-2.05%	25,298,890
Aug 12, 2026	29.93	30.18	28.38	29.82	29.82	-1.75%	51,039,759
Aug 11, 2026	33.33	33.47	30.31	30.35	30.35	-7.95%	45,904,860
Aug 10, 2026	31.81	32.98	31.72	32.97	32.97	3.35%	16,696,460
Aug 7, 2026	32.39	32.41	31.77	31.90	31.90	-1.33%	9,351,895
Aug 6, 2026	32.11	32.41	31.66	32.33	32.33	0.12%	11,904,206
Aug 5, 2026	31.83	32.50	31.65	32.29	32.29	1.54%	14,233,870
Aug 4, 2026	32.06	32.28	31.50	31.80	31.80	-1.52%	18,551,151
Aug 3, 2026	32.22	33.05	31.92	32.29	32.29	0.28%	20,114,920
Jul 31, 2026	32.50	33.00	31.70	32.20	32.20	-4.73%	30,252,585
Jul 30, 2026	32.28	34.17	32.05	33.80	33.80	4.48%	25,132,410
Jul 29, 2026	32.83	33.10	32.03	32.35	32.35	-1.52%	24,318,486
Jul 28, 2026	32.38	33.16	32.07	32.85	32.85	2.15%	15,318,437
Jul 27, 2026	31.66	32.60	31.28	32.16	32.16	1.58%	12,215,008
Jul 24, 2026	32.40	32.58	31.39	31.66	31.66	-1.62%	15,937,770
Jul 23, 2026	30.79	32.60	30.39	32.18	32.18	3.87%	20,647,890
Jul 22, 2026	31.20	31.20	29.62	30.98	30.98	-1.59%	18,390,380
Jul 21, 2026	32.00	32.70	30.40	31.48	31.48	-1.90%	28,549,340
Jul 20, 2026	29.70	32.39	29.61	32.09	32.09	7.83%	22,382,603
Jul 17, 2026	30.12	30.78	29.11	29.76	29.76	-1.06%	21,180,814
Jul 16, 2026	29.15	30.76	29.01	30.08	30.08	3.16%	26,383,420
Jul 15, 2026	28.55	29.39	28.38	29.16	29.16	1.78%	18,149,800
Jul 14, 2026	28.53	28.77	27.92	28.65	28.65	-0.35%	23,112,098
Jul 13, 2026	28.41	29.18	27.61	28.75	28.75	1.23%	18,992,251
Jul 10, 2026	28.28	28.81	27.43	28.40	28.40	0.67%	14,480,450
Jul 9, 2026	28.70	28.88	28.10	28.21	28.21	-1.95%	21,363,406
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