Yutong Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	11.08	11.08	10.98	11.03	11.03	-0.09%	1,495,000
Dec 2, 2025	11.12	11.12	10.98	11.04	11.04	-0.72%	1,331,800
Dec 1, 2025	11.07	11.15	11.04	11.12	11.12	0.45%	1,881,900
Nov 28, 2025	11.07	11.07	10.95	11.07	11.07	0.64%	1,205,300
Nov 27, 2025	11.00	11.07	10.93	11.00	11.00	0.18%	1,947,807
Nov 26, 2025	11.03	11.10	10.97	10.98	10.98	-0.72%	2,091,967
Nov 25, 2025	11.13	11.16	11.03	11.06	11.06	-	1,826,600
Nov 24, 2025	11.15	11.17	11.00	11.06	11.06	-0.18%	2,344,400
Nov 21, 2025	11.37	11.43	10.97	11.08	11.08	-2.81%	4,128,000
Nov 20, 2025	11.48	11.54	11.38	11.40	11.40	-0.26%	2,117,200
Nov 19, 2025	11.66	11.66	11.42	11.43	11.43	-1.38%	3,099,300
Nov 18, 2025	11.69	11.79	11.56	11.59	11.59	-1.28%	2,711,501
Nov 17, 2025	11.82	11.86	11.68	11.74	11.74	-0.34%	2,485,700
Nov 14, 2025	11.72	11.92	11.69	11.78	11.78	0.34%	3,745,100
Nov 13, 2025	11.69	11.78	11.62	11.74	11.74	0.17%	2,546,400