Yutong Heavy Industries Co.,Ltd. (SHA:600817)
China · Delayed Price · Currency is CNY 8.36
+0.10 (1.21%)
Oct 23, 2026, 1:34 PM CST
Yutong Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.26 | 8.40 | 8.11 | 8.36 | 8.36 | 1.21% | 2,209,804 |
| Oct 22, 2026 | 8.38 | 8.45 | 8.24 | 8.26 | 8.26 | -1.55% | 2,243,601 |
| Oct 21, 2026 | 8.53 | 8.55 | 8.36 | 8.39 | 8.39 | -1.18% | 2,726,797 |
| Oct 20, 2026 | 8.75 | 8.82 | 8.46 | 8.49 | 8.49 | -3.08% | 3,558,448 |
| Oct 19, 2026 | 8.70 | 8.83 | 8.60 | 8.76 | 8.76 | 0.57% | 2,833,666 |
| Oct 16, 2026 | 8.79 | 8.83 | 8.60 | 8.71 | 8.71 | -0.23% | 4,846,207 |
| Oct 15, 2026 | 9.25 | 9.25 | 8.66 | 8.73 | 8.73 | -8.11% | 6,763,801 |
| Oct 14, 2026 | 9.70 | 9.78 | 9.48 | 9.50 | 9.50 | -2.66% | 2,445,800 |
| Oct 13, 2026 | 9.71 | 9.77 | 9.60 | 9.76 | 9.76 | 0.21% | 2,144,002 |
| Oct 12, 2026 | 9.91 | 9.91 | 9.70 | 9.74 | 9.74 | -1.52% | 2,086,900 |
| Oct 9, 2026 | 9.87 | 9.90 | 9.70 | 9.89 | 9.89 | 0.41% | 2,691,582 |
| Oct 8, 2026 | 9.82 | 10.01 | 9.72 | 9.85 | 9.85 | 0.61% | 1,939,800 |
| Sep 30, 2026 | 9.75 | 9.82 | 9.68 | 9.79 | 9.79 | 0.41% | 1,371,001 |
| Sep 29, 2026 | 9.62 | 9.77 | 9.55 | 9.75 | 9.75 | 1.35% | 1,667,505 |
| Sep 28, 2026 | 9.60 | 9.76 | 9.58 | 9.62 | 9.62 | 1.05% | 1,799,400 |
| Sep 24, 2026 | 9.57 | 9.61 | 9.46 | 9.52 | 9.52 | 0.11% | 1,382,100 |
| Sep 23, 2026 | 9.57 | 9.71 | 9.49 | 9.51 | 9.51 | -1.35% | 1,493,103 |
| Sep 22, 2026 | 9.72 | 9.83 | 9.61 | 9.64 | 9.64 | -0.82% | 1,986,698 |
| Sep 21, 2026 | 9.74 | 9.76 | 9.62 | 9.72 | 9.72 | -0.21% | 1,223,347 |
| Sep 18, 2026 | 9.50 | 9.81 | 9.48 | 9.74 | 9.74 | 2.63% | 2,473,703 |
| Sep 17, 2026 | 9.22 | 9.60 | 9.22 | 9.49 | 9.49 | 1.61% | 1,500,920 |
| Sep 16, 2026 | 9.27 | 9.35 | 9.16 | 9.34 | 9.34 | 0.32% | 1,565,905 |
| Sep 15, 2026 | 9.47 | 9.52 | 9.30 | 9.31 | 9.31 | -2.00% | 1,330,700 |
| Sep 14, 2026 | 9.63 | 9.63 | 9.49 | 9.50 | 9.50 | -1.35% | 955,322 |
| 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 |