Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.00	31.35	29.91	31.20	31.20	3.59%	17,622,546
Nov 12, 2026	30.35	30.44	29.71	30.12	30.12	-1.18%	14,202,952
Nov 11, 2026	30.21	30.78	29.96	30.48	30.48	0.40%	14,163,800
Nov 10, 2026	30.43	30.51	29.81	30.36	30.36	-0.95%	17,457,018
Nov 9, 2026	30.91	31.09	30.36	30.65	30.65	-1.45%	15,101,043
Nov 6, 2026	29.81	31.33	29.72	31.10	31.10	3.87%	21,773,382
Nov 5, 2026	30.02	30.38	29.63	29.94	29.94	-0.89%	15,849,403
Nov 4, 2026	30.30	31.08	30.08	30.21	30.21	0.10%	27,186,584
Nov 3, 2026	28.84	30.29	28.84	30.18	30.18	4.25%	24,742,827
Nov 2, 2026	29.12	29.51	28.65	28.95	28.95	-0.58%	16,080,101
Oct 30, 2026	29.00	29.47	28.64	29.12	29.12	0.69%	17,570,321
Oct 29, 2026	28.76	29.20	28.53	28.92	28.92	0.45%	11,215,397
Oct 28, 2026	28.76	29.18	28.62	28.79	28.79	0.10%	11,345,010
Oct 27, 2026	28.46	28.99	28.41	28.76	28.76	0.52%	13,711,642
Oct 26, 2026	27.91	28.78	27.80	28.61	28.61	2.07%	20,009,942
Oct 23, 2026	27.30	28.12	27.30	28.03	28.03	2.19%	24,580,309
Oct 22, 2026	27.71	27.75	27.20	27.43	27.43	-1.68%	15,705,241
Oct 21, 2026	28.58	28.72	27.76	27.90	27.90	-2.72%	20,179,094
Oct 20, 2026	28.85	29.19	28.50	28.68	28.68	-1.38%	14,920,945
Oct 19, 2026	28.60	29.29	28.50	29.08	29.08	1.29%	17,810,874
Oct 16, 2026	28.31	28.91	28.00	28.71	28.71	1.27%	24,524,685
Oct 15, 2026	28.00	28.93	27.81	28.35	28.35	4.50%	45,363,723
Oct 14, 2026	27.81	28.20	27.01	27.13	27.13	-3.11%	20,275,091
Oct 13, 2026	27.51	28.08	27.50	28.00	28.00	-0.28%	22,063,192
Oct 12, 2026	27.05	28.49	27.05	28.08	28.08	3.85%	33,729,503
Oct 9, 2026	26.89	27.22	26.16	27.04	27.04	0.56%	22,208,076
Oct 8, 2026	27.20	27.50	26.62	26.89	26.89	0.64%	23,266,115
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