Yutong Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	12.08	12.27	12.06	12.11	12.11	-0.25%	3,796,100
Feb 12, 2026	12.04	12.21	11.99	12.14	12.14	0.58%	4,196,400
Feb 11, 2026	11.99	12.15	11.92	12.07	12.07	1.09%	3,975,100
Feb 10, 2026	11.83	12.10	11.79	11.94	11.94	1.10%	5,145,600
Feb 9, 2026	11.74	11.86	11.65	11.81	11.81	1.29%	4,584,625
Feb 6, 2026	11.67	12.12	11.60	11.66	11.66	0.87%	9,701,925
Feb 5, 2026	11.61	11.74	11.52	11.56	11.56	-0.69%	4,442,001
Feb 4, 2026	11.61	11.82	11.51	11.64	11.64	-	7,478,901
Feb 3, 2026	11.84	11.84	11.55	11.64	11.64	0.09%	5,226,200
Feb 2, 2026	12.45	12.47	11.59	11.63	11.63	-5.98%	12,304,100
Jan 30, 2026	12.63	12.70	12.25	12.37	12.37	-2.06%	9,660,098
Jan 29, 2026	11.74	12.76	11.69	12.63	12.63	7.40%	17,643,110
Jan 28, 2026	11.84	11.89	11.75	11.76	11.76	-0.76%	2,425,300
Jan 27, 2026	11.82	11.88	11.68	11.85	11.85	-0.08%	2,929,100
Jan 26, 2026	11.80	11.93	11.75	11.86	11.86	0.25%	4,780,100
Jan 23, 2026	11.90	11.92	11.75	11.83	11.83	-0.42%	3,290,000
Jan 22, 2026	11.79	11.90	11.70	11.88	11.88	1.11%	3,557,200
Jan 21, 2026	11.67	11.78	11.60	11.75	11.75	0.26%	2,983,001
Jan 20, 2026	11.64	11.87	11.61	11.72	11.72	0.34%	3,139,900
Jan 19, 2026	11.55	11.77	11.55	11.68	11.68	0.60%	4,329,392
Jan 16, 2026	11.39	11.67	11.39	11.61	11.61	1.57%	4,201,800
Jan 15, 2026	11.38	11.47	11.36	11.43	11.43	0.09%	2,216,400
Jan 14, 2026	11.54	11.54	11.33	11.42	11.42	-0.44%	3,702,883
Jan 13, 2026	11.53	11.58	11.35	11.47	11.47	-0.95%	3,373,882
Jan 12, 2026	11.26	11.86	11.20	11.58	11.58	2.84%	7,368,984
Jan 9, 2026	11.23	11.30	11.15	11.26	11.26	0.45%	3,018,700
Jan 8, 2026	11.19	11.25	11.14	11.21	11.21	0.36%	1,942,766
Jan 7, 2026	11.27	11.29	11.15	11.17	11.17	-0.80%	1,886,417
Jan 6, 2026	11.23	11.26	11.17	11.26	11.26	0.36%	2,376,472
Jan 5, 2026	11.41	11.42	11.15	11.22	11.22	-1.32%	4,533,990
Dec 31, 2025	11.40	11.45	11.29	11.37	11.37	-0.35%	1,977,200
Dec 30, 2025	11.30	11.49	11.26	11.41	11.41	1.15%	2,468,700
Dec 29, 2025	11.32	11.43	11.26	11.28	11.28	0.18%	2,262,400
Dec 26, 2025	11.39	11.46	11.25	11.26	11.26	-1.49%	2,128,400
Dec 25, 2025	11.26	11.50	11.23	11.43	11.43	1.69%	3,019,600
Dec 24, 2025	11.18	11.35	11.08	11.24	11.24	0.99%	2,292,900
Dec 23, 2025	11.27	11.27	11.08	11.13	11.13	-1.33%	2,679,000
Dec 22, 2025	10.99	11.53	10.92	11.28	11.28	3.11%	6,979,000
Dec 19, 2025	10.83	10.99	10.83	10.94	10.94	1.11%	1,959,500
Dec 18, 2025	10.70	10.85	10.67	10.82	10.82	0.74%	1,460,800
Dec 17, 2025	10.67	10.75	10.57	10.74	10.74	0.37%	1,711,200
Dec 16, 2025	10.82	10.89	10.68	10.70	10.70	-0.65%	2,425,500
Dec 15, 2025	10.75	10.89	10.73	10.77	10.77	-0.09%	1,315,295
Dec 12, 2025	10.87	10.91	10.76	10.78	10.78	-0.74%	1,512,400
Dec 11, 2025	10.97	10.98	10.84	10.86	10.86	-0.46%	1,394,100
Dec 10, 2025	10.99	11.00	10.87	10.91	10.91	-1.18%	1,915,300
Dec 9, 2025	11.00	11.10	10.91	11.04	11.04	0.73%	2,021,168
Dec 8, 2025	11.03	11.05	10.91	10.96	10.96	-0.72%	2,279,900
Dec 5, 2025	10.92	11.04	10.82	11.04	11.04	1.10%	2,278,502
Dec 4, 2025	11.04	11.06	10.91	10.92	10.92	-1.00%	1,665,200