Yutong Heavy Industries Co.,Ltd. (SHA:600817)
China · Delayed Price · Currency is CNY 9.34
+0.11 (1.19%)
Jul 31, 2026, 3:00 PM CST
Yutong Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.22 | 9.35 | 9.18 | 9.34 | 9.34 | 1.19% | 2,119,924 |
| Jul 30, 2026 | 9.18 | 9.32 | 9.16 | 9.23 | 9.23 | 0.33% | 2,580,910 |
| Jul 29, 2026 | 9.10 | 9.25 | 9.00 | 9.20 | 9.20 | 1.10% | 1,996,844 |
| Jul 28, 2026 | 9.05 | 9.14 | 8.96 | 9.10 | 9.10 | 1.22% | 2,000,600 |
| Jul 27, 2026 | 8.85 | 9.00 | 8.83 | 8.99 | 8.99 | 1.58% | 1,769,100 |
| Jul 24, 2026 | 9.01 | 9.05 | 8.85 | 8.85 | 8.85 | -1.78% | 1,464,892 |
| Jul 23, 2026 | 8.93 | 9.03 | 8.83 | 9.01 | 9.01 | 1.01% | 1,720,501 |
| Jul 22, 2026 | 8.98 | 8.99 | 8.81 | 8.92 | 8.92 | -0.78% | 1,765,001 |
| Jul 21, 2026 | 9.10 | 9.23 | 8.96 | 8.99 | 8.99 | -1.53% | 3,648,000 |
| Jul 20, 2026 | 9.14 | 9.35 | 9.05 | 9.13 | 9.13 | -0.11% | 3,452,648 |
| Jul 17, 2026 | 9.26 | 9.46 | 9.09 | 9.14 | 9.14 | -1.40% | 2,432,564 |
| Jul 16, 2026 | 9.23 | 9.35 | 9.18 | 9.27 | 9.27 | -0.22% | 1,773,600 |
| Jul 15, 2026 | 9.08 | 9.31 | 9.05 | 9.29 | 9.29 | 1.98% | 2,389,299 |
| Jul 14, 2026 | 9.08 | 9.14 | 9.02 | 9.11 | 9.11 | 0.33% | 1,822,602 |
| Jul 13, 2026 | 9.18 | 9.18 | 9.01 | 9.08 | 9.08 | -0.22% | 1,680,700 |
| 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 |