Zhongtong Bus Holding Co.,LTD (SHE:000957)
China · Delayed Price · Currency is CNY 10.27
-0.08 (-0.77%)
Aug 21, 2026, 3:04 PM CST
SHE:000957 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.30 | 10.35 | 10.09 | 10.27 | 10.27 | -0.77% | 6,242,536 |
| Aug 20, 2026 | 10.29 | 10.43 | 10.21 | 10.35 | 10.35 | 0.98% | 5,376,800 |
| Aug 19, 2026 | 10.51 | 10.51 | 10.16 | 10.25 | 10.25 | -2.66% | 7,780,407 |
| Aug 18, 2026 | 10.40 | 10.56 | 10.32 | 10.53 | 10.53 | 0.77% | 9,021,656 |
| Aug 17, 2026 | 10.37 | 10.46 | 10.16 | 10.45 | 10.45 | 0.87% | 9,869,600 |
| Aug 14, 2026 | 10.17 | 10.39 | 10.04 | 10.36 | 10.36 | 1.47% | 9,553,341 |
| Aug 13, 2026 | 10.43 | 10.49 | 10.18 | 10.21 | 10.21 | -1.92% | 8,995,255 |
| Aug 12, 2026 | 10.18 | 10.41 | 10.18 | 10.41 | 10.41 | 1.76% | 7,184,116 |
| Aug 11, 2026 | 10.36 | 10.47 | 10.22 | 10.23 | 10.23 | -1.25% | 10,330,002 |
| Aug 10, 2026 | 10.16 | 10.36 | 10.11 | 10.36 | 10.36 | 1.57% | 8,900,853 |
| Aug 7, 2026 | 10.15 | 10.20 | 10.02 | 10.20 | 10.20 | - | 9,724,152 |
| Aug 6, 2026 | 10.27 | 10.29 | 10.01 | 10.20 | 10.20 | -0.68% | 9,234,472 |
| Aug 5, 2026 | 10.36 | 10.41 | 10.20 | 10.27 | 10.27 | -0.39% | 8,323,673 |
| Aug 4, 2026 | 10.51 | 10.55 | 10.23 | 10.31 | 10.31 | -1.62% | 8,257,101 |
| Aug 3, 2026 | 10.38 | 10.60 | 10.31 | 10.48 | 10.48 | 1.06% | 8,699,800 |
| Jul 31, 2026 | 10.39 | 10.47 | 10.27 | 10.37 | 10.37 | -2.08% | 12,182,356 |
| Jul 30, 2026 | 10.39 | 10.69 | 10.33 | 10.59 | 10.59 | 1.83% | 15,397,439 |
| Jul 29, 2026 | 10.06 | 10.47 | 10.01 | 10.40 | 10.40 | 3.69% | 15,568,300 |
| Jul 28, 2026 | 9.80 | 10.04 | 9.78 | 10.03 | 10.03 | 1.62% | 8,701,633 |
| Jul 27, 2026 | 9.73 | 9.96 | 9.72 | 9.87 | 9.87 | 1.13% | 6,994,135 |
| Jul 24, 2026 | 9.89 | 9.98 | 9.72 | 9.76 | 9.76 | -2.11% | 6,557,473 |
| Jul 23, 2026 | 9.77 | 9.98 | 9.72 | 9.97 | 9.97 | 1.53% | 7,579,965 |
| Jul 22, 2026 | 9.86 | 9.90 | 9.74 | 9.82 | 9.82 | -1.31% | 8,370,233 |
| Jul 21, 2026 | 9.90 | 10.01 | 9.80 | 9.95 | 9.95 | -0.10% | 10,093,781 |
| Jul 20, 2026 | 9.68 | 10.07 | 9.68 | 9.96 | 9.96 | 2.47% | 14,217,441 |
| Jul 17, 2026 | 9.75 | 9.97 | 9.63 | 9.72 | 9.72 | -0.21% | 9,392,503 |
| Jul 16, 2026 | 9.70 | 9.88 | 9.67 | 9.74 | 9.74 | -0.61% | 9,977,900 |
| Jul 15, 2026 | 9.50 | 9.86 | 9.34 | 9.80 | 9.80 | 6.18% | 15,402,857 |
| Jul 14, 2026 | 8.95 | 9.23 | 8.93 | 9.23 | 9.23 | 2.67% | 6,940,580 |
| Jul 13, 2026 | 9.20 | 9.26 | 8.98 | 8.99 | 8.99 | -3.02% | 7,542,280 |
| Jul 10, 2026 | 9.26 | 9.44 | 9.03 | 9.32 | 9.27 | 0.65% | 7,067,956 |
| Jul 9, 2026 | 9.43 | 9.47 | 9.15 | 9.26 | 9.21 | -2.22% | 9,090,009 |
| Jul 8, 2026 | 9.55 | 9.66 | 9.44 | 9.47 | 9.42 | -1.25% | 4,860,500 |
| Jul 7, 2026 | 9.80 | 9.88 | 9.57 | 9.59 | 9.54 | -2.54% | 6,079,416 |
| Jul 6, 2026 | 9.86 | 9.88 | 9.70 | 9.84 | 9.79 | -0.20% | 6,804,880 |
| Jul 3, 2026 | 9.68 | 9.99 | 9.65 | 9.86 | 9.81 | 2.71% | 10,545,427 |
| Jul 2, 2026 | 9.60 | 9.77 | 9.56 | 9.60 | 9.55 | - | 7,710,762 |
| Jul 1, 2026 | 9.33 | 9.68 | 9.28 | 9.60 | 9.55 | 2.56% | 9,972,644 |
| Jun 30, 2026 | 9.32 | 9.59 | 9.25 | 9.36 | 9.31 | -0.43% | 7,542,636 |
| Jun 29, 2026 | 9.21 | 9.56 | 8.88 | 9.40 | 9.35 | 0.53% | 13,467,068 |
| Jun 26, 2026 | 9.70 | 9.73 | 9.35 | 9.35 | 9.30 | -3.61% | 9,643,105 |
| Jun 25, 2026 | 9.83 | 9.91 | 9.67 | 9.70 | 9.65 | -2.51% | 7,791,607 |
| Jun 24, 2026 | 10.12 | 10.13 | 9.82 | 9.95 | 9.90 | -1.68% | 8,332,403 |
| Jun 23, 2026 | 9.90 | 10.32 | 9.89 | 10.12 | 10.07 | 1.71% | 10,847,603 |
| Jun 22, 2026 | 9.96 | 10.00 | 9.68 | 9.95 | 9.90 | -0.80% | 10,478,257 |
| Jun 18, 2026 | 10.08 | 10.12 | 9.88 | 10.03 | 9.98 | -0.89% | 9,080,378 |
| Jun 17, 2026 | 10.22 | 10.28 | 10.03 | 10.12 | 10.07 | -1.65% | 7,984,944 |
| Jun 16, 2026 | 10.55 | 10.71 | 10.26 | 10.29 | 10.23 | -3.11% | 12,818,200 |
| Jun 15, 2026 | 10.52 | 10.76 | 10.47 | 10.62 | 10.56 | 0.95% | 13,880,700 |
| Jun 12, 2026 | 10.21 | 10.61 | 10.14 | 10.52 | 10.46 | 2.83% | 16,230,020 |