Yutong Heavy Industries Co.,Ltd. (SHA:600817)
China · Delayed Price · Currency is CNY 9.63
+0.05 (0.52%)
Sep 11, 2026, 3:00 PM CST
Yutong Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.63 | 9.64 | 9.46 | 9.63 | 9.63 | 0.52% | 1,609,600 |
| Sep 10, 2026 | 9.82 | 9.82 | 9.57 | 9.58 | 9.58 | -2.15% | 2,450,381 |
| Sep 9, 2026 | 10.04 | 10.04 | 9.78 | 9.79 | 9.79 | -2.49% | 2,219,167 |
| Sep 8, 2026 | 9.95 | 10.05 | 9.94 | 10.04 | 10.04 | 0.90% | 1,819,000 |
| Sep 7, 2026 | 9.93 | 10.00 | 9.88 | 9.95 | 9.95 | 0.20% | 1,447,524 |
| Sep 4, 2026 | 9.91 | 10.05 | 9.87 | 9.93 | 9.93 | -0.10% | 1,924,664 |
| Sep 3, 2026 | 9.87 | 10.00 | 9.83 | 9.94 | 9.94 | 0.71% | 1,873,600 |
| Sep 2, 2026 | 9.82 | 9.95 | 9.76 | 9.87 | 9.87 | - | 2,001,123 |
| Sep 1, 2026 | 9.57 | 9.98 | 9.57 | 9.87 | 9.87 | 2.28% | 3,865,272 |
| Aug 31, 2026 | 9.56 | 9.68 | 9.56 | 9.65 | 9.65 | 0.10% | 1,680,200 |
| Aug 28, 2026 | 9.76 | 9.76 | 9.58 | 9.64 | 9.64 | -0.62% | 2,152,223 |
| Aug 27, 2026 | 9.99 | 9.99 | 9.78 | 9.80 | 9.70 | -1.21% | 3,183,053 |
| Aug 26, 2026 | 9.72 | 9.99 | 9.70 | 9.92 | 9.82 | 2.16% | 4,311,923 |
| Aug 25, 2026 | 9.55 | 9.73 | 9.51 | 9.71 | 9.61 | 1.68% | 2,481,481 |
| Aug 24, 2026 | 9.62 | 9.62 | 9.47 | 9.55 | 9.45 | 0.10% | 1,748,789 |
| Aug 21, 2026 | 9.39 | 9.59 | 9.39 | 9.54 | 9.44 | 0.10% | 1,881,405 |
| Aug 20, 2026 | 9.41 | 9.55 | 9.31 | 9.53 | 9.43 | 1.71% | 2,360,526 |
| Aug 19, 2026 | 9.41 | 9.44 | 9.30 | 9.37 | 9.27 | -0.32% | 2,791,806 |
| Aug 18, 2026 | 9.59 | 9.59 | 9.36 | 9.40 | 9.30 | -1.88% | 2,577,011 |
| Aug 17, 2026 | 9.37 | 9.59 | 9.30 | 9.58 | 9.48 | 2.90% | 4,682,925 |
| Aug 14, 2026 | 9.40 | 9.45 | 9.28 | 9.31 | 9.22 | -0.96% | 1,623,700 |
| Aug 13, 2026 | 9.40 | 9.58 | 9.26 | 9.40 | 9.30 | - | 2,805,600 |
| Aug 12, 2026 | 9.42 | 9.44 | 9.31 | 9.40 | 9.30 | 0.32% | 1,617,087 |
| Aug 11, 2026 | 9.48 | 9.48 | 9.34 | 9.37 | 9.27 | -0.74% | 1,651,700 |
| Aug 10, 2026 | 9.32 | 9.48 | 9.24 | 9.44 | 9.34 | 1.18% | 2,423,500 |
| Aug 7, 2026 | 9.26 | 9.35 | 9.17 | 9.33 | 9.23 | 0.76% | 2,300,900 |
| Aug 6, 2026 | 9.32 | 9.35 | 9.17 | 9.26 | 9.17 | -0.75% | 1,965,300 |
| Aug 5, 2026 | 9.36 | 9.36 | 9.22 | 9.33 | 9.23 | - | 2,174,200 |
| Aug 4, 2026 | 9.52 | 9.52 | 9.31 | 9.33 | 9.23 | -1.69% | 2,238,325 |
| Aug 3, 2026 | 9.37 | 9.50 | 9.32 | 9.49 | 9.39 | 1.61% | 2,745,100 |
| Jul 31, 2026 | 9.22 | 9.35 | 9.18 | 9.34 | 9.24 | 1.19% | 2,119,924 |
| Jul 30, 2026 | 9.18 | 9.32 | 9.16 | 9.23 | 9.14 | 0.33% | 2,580,910 |
| Jul 29, 2026 | 9.10 | 9.25 | 9.00 | 9.20 | 9.11 | 1.10% | 1,996,844 |
| Jul 28, 2026 | 9.05 | 9.14 | 8.96 | 9.10 | 9.01 | 1.22% | 2,000,600 |
| Jul 27, 2026 | 8.85 | 9.00 | 8.83 | 8.99 | 8.90 | 1.58% | 1,769,100 |
| Jul 24, 2026 | 9.01 | 9.05 | 8.85 | 8.85 | 8.76 | -1.78% | 1,464,892 |
| Jul 23, 2026 | 8.93 | 9.03 | 8.83 | 9.01 | 8.92 | 1.01% | 1,720,501 |
| Jul 22, 2026 | 8.98 | 8.99 | 8.81 | 8.92 | 8.83 | -0.78% | 1,765,001 |
| Jul 21, 2026 | 9.10 | 9.23 | 8.96 | 8.99 | 8.90 | -1.53% | 3,648,000 |
| Jul 20, 2026 | 9.14 | 9.35 | 9.05 | 9.13 | 9.04 | -0.11% | 3,452,648 |
| Jul 17, 2026 | 9.26 | 9.46 | 9.09 | 9.14 | 9.05 | -1.40% | 2,432,564 |
| Jul 16, 2026 | 9.23 | 9.35 | 9.18 | 9.27 | 9.18 | -0.22% | 1,773,600 |
| Jul 15, 2026 | 9.08 | 9.31 | 9.05 | 9.29 | 9.20 | 1.98% | 2,389,299 |
| Jul 14, 2026 | 9.08 | 9.14 | 9.02 | 9.11 | 9.02 | 0.33% | 1,822,602 |
| Jul 13, 2026 | 9.18 | 9.18 | 9.01 | 9.08 | 8.99 | -0.22% | 1,680,700 |
| Jul 10, 2026 | 9.00 | 9.18 | 8.91 | 9.10 | 9.01 | 0.66% | 1,562,142 |
| Jul 9, 2026 | 9.20 | 9.20 | 8.92 | 9.04 | 8.95 | -1.09% | 1,584,200 |
| Jul 8, 2026 | 9.20 | 9.20 | 9.01 | 9.14 | 9.05 | 0.33% | 1,333,457 |
| Jul 7, 2026 | 9.27 | 9.38 | 9.07 | 9.11 | 9.02 | -1.73% | 2,180,700 |
| Jul 6, 2026 | 9.36 | 9.41 | 9.20 | 9.27 | 9.18 | -0.43% | 2,464,500 |