Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.10	26.88	26.10	26.72	26.72	1.44%	19,051,622
Sep 29, 2026	26.18	26.42	25.76	26.34	26.34	0.46%	16,143,240
Sep 28, 2026	25.97	26.40	25.75	26.22	26.22	0.81%	21,888,815
Sep 24, 2026	25.26	26.19	25.26	26.01	26.01	3.01%	30,261,133
Sep 23, 2026	26.11	26.21	24.85	25.25	25.25	-3.52%	30,223,139
Sep 22, 2026	25.71	26.40	25.61	26.17	26.17	1.71%	26,548,574
Sep 21, 2026	25.79	25.99	24.66	25.73	25.73	-1.08%	42,503,917
Sep 18, 2026	26.09	26.31	25.55	26.01	26.01	-1.22%	21,990,428
Sep 17, 2026	26.51	26.78	26.26	26.33	26.33	-1.09%	10,670,099
Sep 16, 2026	26.98	26.98	26.32	26.62	26.62	-1.48%	13,270,579
Sep 15, 2026	27.06	27.40	26.86	27.02	27.02	0.04%	15,269,571
Sep 14, 2026	26.67	27.04	26.39	27.01	27.01	1.27%	18,713,282
Sep 11, 2026	27.00	27.08	26.52	26.67	26.67	-1.66%	17,799,371
Sep 10, 2026	27.86	27.98	26.96	27.12	27.12	-2.69%	33,750,922
Sep 9, 2026	27.91	27.97	27.55	27.87	27.87	-0.14%	12,931,800
Sep 8, 2026	28.48	28.48	27.86	27.91	27.91	-1.83%	17,216,533
Sep 7, 2026	28.55	28.74	27.80	28.43	28.43	-0.87%	15,618,150
Sep 4, 2026	28.51	28.88	28.30	28.68	28.68	0.99%	16,265,921
Sep 3, 2026	29.33	29.78	28.30	28.40	28.40	-3.63%	23,497,000
Sep 2, 2026	30.88	30.89	29.39	29.47	29.47	-3.50%	23,723,327
Sep 1, 2026	29.88	30.91	29.79	30.54	30.54	2.52%	17,019,112
Aug 31, 2026	30.10	30.18	29.58	29.79	29.79	-0.90%	8,352,581
Aug 28, 2026	29.88	30.24	29.80	30.06	30.06	0.50%	8,819,577
Aug 27, 2026	30.26	30.55	29.78	29.91	29.91	-1.61%	10,265,100
Aug 26, 2026	29.95	30.58	29.82	30.40	30.40	1.37%	14,577,301
Aug 25, 2026	30.49	30.80	29.84	29.99	29.99	-1.22%	12,919,157
Aug 24, 2026	29.52	30.80	29.20	30.36	30.36	2.95%	22,556,457
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%	12,761,462
Aug 19, 2026	29.69	30.24	29.55	29.83	29.83	0.81%	20,976,796
Aug 18, 2026	28.98	30.01	28.98	29.59	29.59	2.21%	17,786,773
Aug 17, 2026	28.83	29.48	28.51	28.95	28.95	0.91%	18,693,435
Aug 14, 2026	29.08	29.26	28.52	28.69	28.69	-1.78%	22,666,671
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%	45,904,865
Aug 10, 2026	31.81	32.98	31.72	32.97	32.97	3.35%	16,696,464
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%	20,114,929
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%	15,937,775
Jul 23, 2026	30.79	32.60	30.39	32.18	32.18	3.87%	20,647,896
Jul 22, 2026	31.20	31.20	29.62	30.98	30.98	-1.59%	18,390,384