Yutong Heavy Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.63	11.70	11.55	11.58	-	-0.69%	3,045,399
May 7, 2026	11.83	11.93	11.61	11.66	11.66	-1.19%	6,174,636
May 6, 2026	11.79	11.88	11.63	11.80	11.80	-0.42%	6,819,258
Apr 30, 2026	11.90	11.98	11.78	11.85	11.85	-0.75%	6,634,800
Apr 29, 2026	12.46	12.52	11.67	11.94	11.94	-5.01%	12,169,080
Apr 28, 2026	12.65	12.65	12.42	12.57	12.57	-0.08%	3,865,462
Apr 27, 2026	12.47	12.68	12.45	12.58	12.58	-	3,952,300
Apr 24, 2026	12.67	12.70	12.42	12.58	12.58	-1.41%	4,796,173
Apr 23, 2026	12.51	12.95	12.45	12.76	12.76	1.92%	8,938,173
Apr 22, 2026	12.39	12.57	12.34	12.52	12.52	0.24%	3,621,400
Apr 21, 2026	12.70	12.73	12.31	12.49	12.49	-2.19%	5,876,100
Apr 20, 2026	12.30	12.80	12.29	12.77	12.77	3.57%	9,108,400
Apr 17, 2026	12.51	12.51	12.32	12.33	12.33	-1.04%	3,779,200
Apr 16, 2026	12.44	12.65	12.42	12.46	12.46	0.32%	4,281,900
Apr 15, 2026	12.54	12.57	12.25	12.42	12.42	-0.64%	6,505,600
Apr 14, 2026	12.34	12.57	12.31	12.50	12.50	1.54%	7,652,858
Apr 13, 2026	12.11	12.76	12.11	12.31	12.31	1.40%	10,620,700
Apr 10, 2026	12.37	12.39	12.13	12.14	12.14	-0.98%	8,170,790
Apr 9, 2026	11.85	12.45	11.73	12.26	12.26	3.46%	10,877,190
Apr 8, 2026	11.65	11.90	11.63	11.85	11.85	2.78%	9,240,215
Apr 7, 2026	11.18	11.57	11.17	11.53	11.53	2.76%	9,502,599
Apr 3, 2026	11.38	11.60	11.11	11.22	11.22	0.72%	10,166,570
Apr 2, 2026	11.03	11.24	10.98	11.14	11.14	0.36%	4,165,900
Apr 1, 2026	11.12	11.18	10.93	11.10	11.10	0.73%	6,078,900
Mar 31, 2026	10.87	11.38	10.86	11.02	11.02	1.10%	6,152,699
Mar 30, 2026	10.82	10.92	10.69	10.90	10.90	-0.09%	2,785,400
Mar 27, 2026	10.87	11.06	10.82	10.91	10.91	-0.55%	3,916,200
Mar 26, 2026	10.97	11.21	10.83	10.97	10.97	-0.54%	5,957,574
Mar 25, 2026	10.89	11.04	10.84	11.03	11.03	1.38%	3,537,300
Mar 24, 2026	10.73	10.89	10.62	10.88	10.88	2.74%	4,127,800
Mar 23, 2026	11.21	11.22	10.53	10.59	10.59	-6.28%	6,739,262
Mar 20, 2026	11.60	11.69	11.25	11.30	11.30	-2.67%	3,770,992
Mar 19, 2026	11.96	11.96	11.59	11.61	11.61	-3.25%	3,980,232
Mar 18, 2026	11.99	12.03	11.87	12.00	12.00	-0.08%	2,426,898
Mar 17, 2026	12.10	12.23	11.99	12.01	12.01	-0.66%	3,002,100
Mar 16, 2026	12.02	12.09	11.89	12.09	12.09	0.33%	3,801,862
Mar 13, 2026	11.98	12.22	11.98	12.05	12.05	0.42%	3,137,800
Mar 12, 2026	12.15	12.19	11.98	12.00	12.00	-1.48%	3,306,301
Mar 11, 2026	12.14	12.23	12.05	12.18	12.18	0.66%	3,483,875
Mar 10, 2026	11.88	12.15	11.88	12.10	12.10	1.60%	3,155,100
Mar 9, 2026	11.91	12.00	11.79	11.91	11.91	-1.49%	4,226,200
Mar 6, 2026	11.78	12.12	11.78	12.09	12.09	2.11%	3,505,100
Mar 5, 2026	11.82	11.92	11.77	11.84	11.84	1.72%	3,444,600
Mar 4, 2026	11.80	11.83	11.57	11.64	11.64	-1.61%	4,696,500
Mar 3, 2026	12.17	12.30	11.80	11.83	11.83	-3.27%	6,954,545
Mar 2, 2026	12.35	12.42	12.12	12.23	12.23	-2.00%	6,657,345
Feb 27, 2026	12.36	12.50	12.26	12.48	12.48	1.13%	4,487,100
Feb 26, 2026	12.30	12.40	12.23	12.34	12.34	0.33%	2,515,700
Feb 25, 2026	12.20	12.42	12.20	12.30	12.30	0.24%	4,165,000
Feb 24, 2026	12.20	12.32	12.03	12.27	12.27	1.32%	5,050,400