Zhongtong Bus Holding Co.,LTD (SHE:000957)
China · Delayed Price · Currency is CNY 8.84
-0.16 (-1.78%)
Oct 23, 2026, 12:34 PM CST
SHE:000957 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.33 | 9.33 | 8.75 | 8.84 | 8.84 | -1.78% | 5,137,199 |
| Oct 22, 2026 | 9.12 | 9.16 | 8.98 | 9.00 | 9.00 | -1.32% | 5,323,210 |
| Oct 21, 2026 | 9.24 | 9.27 | 9.11 | 9.12 | 9.12 | -0.87% | 5,672,380 |
| Oct 20, 2026 | 9.36 | 9.45 | 9.15 | 9.20 | 9.20 | -1.92% | 9,282,111 |
| Oct 19, 2026 | 9.41 | 9.52 | 9.32 | 9.38 | 9.38 | -0.21% | 5,821,667 |
| Oct 16, 2026 | 9.33 | 9.55 | 9.29 | 9.40 | 9.40 | 1.51% | 6,194,827 |
| Oct 15, 2026 | 9.38 | 9.45 | 9.21 | 9.26 | 9.26 | -3.04% | 7,655,494 |
| Oct 14, 2026 | 9.80 | 9.84 | 9.51 | 9.55 | 9.55 | -2.75% | 7,814,900 |
| Oct 13, 2026 | 9.65 | 9.89 | 9.64 | 9.82 | 9.82 | 0.41% | 9,734,601 |
| Oct 12, 2026 | 9.74 | 9.85 | 9.71 | 9.78 | 9.78 | 0.20% | 7,271,428 |
| Oct 9, 2026 | 9.75 | 9.79 | 9.52 | 9.76 | 9.76 | 0.21% | 9,189,452 |
| Oct 8, 2026 | 9.80 | 9.96 | 9.70 | 9.74 | 9.74 | -1.22% | 9,622,232 |
| Sep 30, 2026 | 9.88 | 10.02 | 9.66 | 9.86 | 9.86 | - | 12,658,778 |
| Sep 29, 2026 | 9.69 | 10.05 | 9.63 | 9.86 | 9.86 | 1.44% | 13,689,268 |
| Sep 28, 2026 | 9.65 | 9.79 | 9.64 | 9.72 | 9.72 | 0.41% | 6,348,690 |
| Sep 24, 2026 | 9.79 | 9.89 | 9.64 | 9.68 | 9.68 | -1.73% | 9,182,138 |
| Sep 23, 2026 | 10.00 | 10.14 | 9.84 | 9.85 | 9.85 | -1.50% | 11,286,300 |
| Sep 22, 2026 | 10.12 | 10.13 | 9.96 | 10.00 | 10.00 | -0.70% | 7,770,948 |
| Sep 21, 2026 | 9.87 | 10.13 | 9.79 | 10.07 | 10.07 | 2.13% | 12,293,801 |
| Sep 18, 2026 | 9.90 | 10.01 | 9.82 | 9.86 | 9.86 | -1.10% | 13,659,091 |
| Sep 17, 2026 | 9.79 | 10.11 | 9.69 | 9.97 | 9.97 | 1.73% | 14,642,824 |
| Sep 16, 2026 | 9.86 | 9.97 | 9.68 | 9.80 | 9.80 | -3.16% | 17,540,678 |
| Sep 15, 2026 | 10.66 | 10.75 | 10.06 | 10.12 | 10.12 | -3.89% | 28,016,303 |
| Sep 14, 2026 | 10.15 | 10.92 | 10.14 | 10.53 | 10.53 | 3.54% | 23,642,221 |
| Sep 11, 2026 | 10.38 | 10.39 | 10.08 | 10.17 | 10.17 | -2.68% | 14,526,203 |
| Sep 10, 2026 | 10.50 | 10.68 | 10.43 | 10.45 | 10.45 | -0.76% | 13,220,624 |
| Sep 9, 2026 | 10.35 | 10.68 | 10.34 | 10.53 | 10.53 | 1.64% | 18,680,395 |
| Sep 8, 2026 | 10.22 | 10.52 | 10.17 | 10.36 | 10.36 | 1.77% | 17,748,934 |
| Sep 7, 2026 | 10.32 | 10.39 | 10.16 | 10.18 | 10.18 | -2.02% | 14,481,432 |
| Sep 4, 2026 | 10.45 | 10.50 | 10.20 | 10.39 | 10.39 | - | 17,875,701 |
| Sep 3, 2026 | 10.21 | 10.60 | 10.21 | 10.39 | 10.39 | 1.66% | 21,314,801 |
| Sep 2, 2026 | 10.30 | 10.44 | 10.12 | 10.22 | 10.22 | -0.97% | 12,385,500 |
| Sep 1, 2026 | 10.08 | 10.49 | 10.05 | 10.32 | 10.32 | 1.88% | 15,396,308 |
| Aug 31, 2026 | 10.19 | 10.25 | 9.94 | 10.13 | 10.13 | -0.88% | 13,653,608 |
| Aug 28, 2026 | 10.35 | 10.40 | 10.17 | 10.22 | 10.22 | -0.58% | 9,305,694 |
| Aug 27, 2026 | 10.30 | 10.33 | 10.10 | 10.28 | 10.28 | -0.48% | 10,572,664 |
| Aug 26, 2026 | 10.41 | 10.52 | 10.32 | 10.33 | 10.33 | -0.86% | 8,933,900 |
| Aug 25, 2026 | 10.31 | 10.45 | 10.27 | 10.42 | 10.42 | 0.77% | 6,540,900 |
| Aug 24, 2026 | 10.25 | 10.35 | 10.16 | 10.34 | 10.34 | 0.68% | 6,098,100 |
| Aug 21, 2026 | 10.30 | 10.35 | 10.09 | 10.27 | 10.27 | -0.77% | 6,242,336 |
| 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% | 7,779,207 |
| Aug 18, 2026 | 10.40 | 10.56 | 10.32 | 10.53 | 10.53 | 0.77% | 9,020,656 |
| Aug 17, 2026 | 10.37 | 10.46 | 10.16 | 10.45 | 10.45 | 0.87% | 9,868,600 |
| 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% | 8,899,853 |
| Aug 7, 2026 | 10.15 | 10.20 | 10.02 | 10.20 | 10.20 | - | 9,723,252 |