Yutong Heavy Industries Co.,Ltd. (SHA:600817)
China · Delayed Price · Currency is CNY 9.10
+0.06 (0.66%)
Jul 10, 2026, 3:00 PM CST
Yutong Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.00 | 9.18 | 8.91 | 9.10 | 9.10 | 0.66% | 1,562,142 |
| Jul 9, 2026 | 9.20 | 9.20 | 8.92 | 9.04 | 9.04 | -1.09% | 1,584,200 |
| Jul 8, 2026 | 9.20 | 9.20 | 9.01 | 9.14 | 9.14 | 0.33% | 1,333,457 |
| Jul 7, 2026 | 9.27 | 9.38 | 9.07 | 9.11 | 9.11 | -1.73% | 2,180,700 |
| Jul 6, 2026 | 9.36 | 9.41 | 9.20 | 9.27 | 9.27 | -0.43% | 2,464,500 |
| Jul 3, 2026 | 9.00 | 9.37 | 9.00 | 9.31 | 9.31 | 3.67% | 3,089,000 |
| Jul 2, 2026 | 8.77 | 9.20 | 8.76 | 8.98 | 8.98 | 2.05% | 3,133,301 |
| Jul 1, 2026 | 8.85 | 8.87 | 8.71 | 8.80 | 8.80 | - | 2,665,664 |
| Jun 30, 2026 | 8.86 | 8.97 | 8.74 | 8.80 | 8.80 | -0.68% | 1,682,101 |
| Jun 29, 2026 | 8.82 | 9.02 | 8.66 | 8.86 | 8.86 | -0.45% | 1,664,900 |
| Jun 26, 2026 | 8.96 | 8.98 | 8.86 | 8.90 | 8.90 | -1.11% | 1,981,300 |
| Jun 25, 2026 | 9.07 | 9.09 | 8.88 | 9.00 | 9.00 | -0.99% | 2,603,971 |
| Jun 24, 2026 | 9.32 | 9.45 | 9.02 | 9.09 | 9.09 | -2.99% | 2,612,085 |
| Jun 23, 2026 | 9.07 | 9.45 | 9.03 | 9.37 | 9.37 | 2.85% | 3,230,777 |
| Jun 22, 2026 | 9.03 | 9.13 | 8.85 | 9.11 | 9.11 | 1.33% | 2,124,161 |
| Jun 18, 2026 | 9.12 | 9.14 | 8.92 | 8.99 | 8.99 | -1.43% | 2,160,081 |
| Jun 17, 2026 | 9.12 | 9.17 | 8.99 | 9.12 | 9.12 | -0.22% | 2,509,600 |
| Jun 16, 2026 | 9.29 | 9.36 | 9.10 | 9.14 | 9.14 | -2.25% | 3,179,326 |
| Jun 15, 2026 | 9.49 | 9.56 | 9.25 | 9.35 | 9.35 | 1.19% | 4,199,330 |
| Jun 12, 2026 | 9.69 | 9.75 | 9.46 | 9.64 | 9.24 | -0.10% | 4,149,362 |
| Jun 11, 2026 | 9.80 | 9.80 | 9.59 | 9.65 | 9.25 | -1.73% | 1,921,427 |
| Jun 10, 2026 | 9.86 | 9.96 | 9.73 | 9.82 | 9.41 | -1.01% | 1,700,949 |
| Jun 9, 2026 | 9.81 | 9.97 | 9.69 | 9.92 | 9.51 | 2.27% | 2,627,700 |
| Jun 8, 2026 | 9.68 | 9.81 | 9.55 | 9.70 | 9.30 | -1.12% | 2,798,064 |
| Jun 5, 2026 | 9.86 | 9.94 | 9.72 | 9.81 | 9.40 | -0.61% | 2,454,300 |
| Jun 4, 2026 | 9.93 | 9.96 | 9.78 | 9.87 | 9.46 | -1.00% | 2,369,300 |
| Jun 3, 2026 | 10.11 | 10.17 | 9.90 | 9.97 | 9.56 | -1.38% | 3,296,342 |
| Jun 2, 2026 | 10.33 | 10.34 | 10.09 | 10.11 | 9.69 | -2.22% | 2,488,800 |
| Jun 1, 2026 | 10.10 | 10.41 | 10.01 | 10.34 | 9.91 | 2.58% | 4,186,600 |
| May 29, 2026 | 10.15 | 10.20 | 10.06 | 10.08 | 9.66 | -0.79% | 2,941,300 |
| May 28, 2026 | 10.15 | 10.23 | 9.97 | 10.16 | 9.74 | 0.10% | 3,348,400 |
| May 27, 2026 | 10.38 | 10.39 | 10.10 | 10.15 | 9.73 | -2.68% | 4,736,035 |
| May 26, 2026 | 10.21 | 10.46 | 10.21 | 10.43 | 10.00 | 1.56% | 3,802,200 |
| May 25, 2026 | 10.31 | 10.43 | 10.18 | 10.27 | 9.84 | 0.20% | 3,214,800 |
| May 22, 2026 | 10.24 | 10.29 | 10.06 | 10.25 | 9.82 | 1.18% | 3,257,100 |
| May 21, 2026 | 10.46 | 10.58 | 10.11 | 10.13 | 9.71 | -3.06% | 5,866,500 |
| May 20, 2026 | 10.63 | 10.63 | 10.40 | 10.45 | 10.02 | -1.69% | 4,402,600 |
| May 19, 2026 | 10.62 | 10.76 | 10.59 | 10.63 | 10.19 | 0.09% | 3,677,900 |
| May 18, 2026 | 10.81 | 10.82 | 10.48 | 10.62 | 10.18 | -2.03% | 6,244,100 |
| May 15, 2026 | 11.00 | 11.00 | 10.75 | 10.84 | 10.39 | -1.00% | 3,887,900 |
| May 14, 2026 | 11.11 | 11.13 | 10.93 | 10.95 | 10.50 | -1.53% | 4,872,200 |
| May 13, 2026 | 11.09 | 11.18 | 11.03 | 11.12 | 10.66 | 0.09% | 4,132,900 |
| May 12, 2026 | 11.34 | 11.43 | 11.06 | 11.11 | 10.65 | -2.63% | 8,151,200 |
| May 11, 2026 | 11.58 | 11.63 | 11.35 | 11.41 | 10.94 | -1.47% | 7,407,500 |
| May 8, 2026 | 11.63 | 11.70 | 11.55 | 11.58 | 11.10 | -0.69% | 4,587,999 |
| May 7, 2026 | 11.83 | 11.93 | 11.61 | 11.66 | 11.18 | -1.19% | 6,174,636 |
| May 6, 2026 | 11.79 | 11.88 | 11.63 | 11.80 | 11.31 | -0.42% | 6,819,258 |
| Apr 30, 2026 | 11.90 | 11.98 | 11.78 | 11.85 | 11.36 | -0.75% | 6,634,800 |
| Apr 29, 2026 | 12.46 | 12.52 | 11.67 | 11.94 | 11.44 | -5.01% | 12,169,080 |
| Apr 28, 2026 | 12.65 | 12.65 | 12.42 | 12.57 | 12.05 | -0.08% | 3,865,462 |