Yutong Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	12.47	12.68	12.45	12.58	12.06	-	3,952,300
Apr 24, 2026	12.67	12.70	12.42	12.58	12.06	-1.41%	4,796,173
Apr 23, 2026	12.51	12.95	12.45	12.76	12.23	1.92%	8,938,173
Apr 22, 2026	12.39	12.57	12.34	12.52	12.00	0.24%	3,621,400
Apr 21, 2026	12.70	12.73	12.31	12.49	11.97	-2.19%	5,876,100
Apr 20, 2026	12.30	12.80	12.29	12.77	12.24	3.57%	9,108,400
Apr 17, 2026	12.51	12.51	12.32	12.33	11.82	-1.04%	3,779,200
Apr 16, 2026	12.44	12.65	12.42	12.46	11.94	0.32%	4,281,900
Apr 15, 2026	12.54	12.57	12.25	12.42	11.90	-0.64%	6,505,600
Apr 14, 2026	12.34	12.57	12.31	12.50	11.98	1.54%	7,652,858
Apr 13, 2026	12.11	12.76	12.11	12.31	11.80	1.40%	10,620,700
Apr 10, 2026	12.37	12.39	12.13	12.14	11.64	-0.98%	8,170,790
Apr 9, 2026	11.85	12.45	11.73	12.26	11.75	3.46%	10,877,190
Apr 8, 2026	11.65	11.90	11.63	11.85	11.36	2.78%	9,240,215
Apr 7, 2026	11.18	11.57	11.17	11.53	11.05	2.76%	9,502,599