Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.76	30.79	29.81	30.45	30.45	-2.03%	17,126,841
Mar 5, 2026	30.30	31.24	30.09	31.08	31.08	5.75%	24,977,460
Mar 4, 2026	29.56	29.98	29.24	29.39	29.39	-0.74%	14,342,860
Mar 3, 2026	30.38	30.41	29.60	29.61	29.61	-2.15%	10,933,000
Mar 2, 2026	29.59	30.38	29.27	30.26	30.26	1.92%	20,677,080
Feb 27, 2026	29.50	29.87	29.20	29.69	29.69	-	19,447,680
Feb 26, 2026	31.16	31.16	29.44	29.69	29.69	-4.66%	31,988,830
Feb 25, 2026	32.07	32.30	31.06	31.14	31.14	-3.35%	15,413,660
Feb 24, 2026	32.06	32.42	31.80	32.22	32.22	0.94%	8,409,406
Feb 13, 2026	32.21	32.68	31.90	31.92	31.92	-0.90%	10,013,070
Feb 12, 2026	31.67	32.40	31.26	32.21	32.21	1.99%	13,927,260
Feb 11, 2026	31.80	31.93	31.24	31.58	31.58	-0.69%	10,787,970
Feb 10, 2026	31.99	31.99	31.48	31.80	31.80	-0.03%	9,730,689
Feb 9, 2026	31.58	32.00	31.28	31.81	31.81	0.73%	11,063,040
Feb 6, 2026	31.36	31.85	31.07	31.58	31.58	0.38%	10,431,350
Feb 5, 2026	31.10	31.75	31.00	31.46	31.46	1.48%	15,983,060
Feb 4, 2026	30.49	31.15	29.75	31.00	31.00	-0.80%	27,692,320
Feb 3, 2026	30.69	31.27	30.40	31.25	31.25	1.82%	14,076,110
Feb 2, 2026	30.73	31.18	30.34	30.69	30.69	-0.68%	17,399,970
Jan 30, 2026	31.61	32.04	30.68	30.90	30.90	-2.12%	16,552,612
Jan 29, 2026	31.80	32.01	31.22	31.57	31.57	-0.85%	15,732,110
Jan 28, 2026	32.45	32.46	31.75	31.84	31.84	-1.73%	14,838,150
Jan 27, 2026	31.40	32.84	31.39	32.40	32.40	3.65%	29,209,710
Jan 26, 2026	31.29	31.46	30.70	31.26	31.26	1.07%	23,636,767
Jan 23, 2026	30.82	31.30	30.50	30.93	30.93	0.52%	24,543,440
Jan 22, 2026	31.87	31.87	30.70	30.77	30.77	-3.51%	19,996,530
Jan 21, 2026	32.15	32.22	31.63	31.89	31.89	-0.99%	13,714,100
Jan 20, 2026	32.01	32.28	31.79	32.21	32.21	0.69%	13,247,890
Jan 19, 2026	31.56	32.40	31.50	31.99	31.99	0.88%	16,224,110
Jan 16, 2026	31.65	32.44	31.41	31.71	31.71	1.12%	19,315,045
Jan 15, 2026	31.40	31.74	31.26	31.36	31.36	-0.44%	14,497,164
Jan 14, 2026	31.68	31.76	31.04	31.50	31.50	-0.57%	21,260,979
Jan 13, 2026	31.71	32.06	31.56	31.68	31.68	0.22%	19,551,800
Jan 12, 2026	32.35	32.40	31.30	31.61	31.61	-2.65%	24,861,850
Jan 9, 2026	32.45	32.62	32.10	32.47	32.47	-0.06%	12,629,040
Jan 8, 2026	32.66	32.69	32.25	32.49	32.49	-0.88%	11,155,131
Jan 7, 2026	33.40	33.40	32.50	32.78	32.78	-1.86%	17,579,490
Jan 6, 2026	33.85	34.49	33.10	33.40	33.40	-0.42%	23,280,520
Jan 5, 2026	32.89	33.75	32.40	33.54	33.54	2.57%	23,548,020
Dec 31, 2025	32.50	33.12	32.43	32.70	32.70	1.08%	13,664,121
Dec 30, 2025	32.00	32.68	31.93	32.35	32.35	0.72%	13,639,840
Dec 29, 2025	32.81	32.84	32.02	32.12	32.12	-1.98%	17,525,240
Dec 26, 2025	32.60	32.96	32.51	32.77	32.77	0.46%	11,180,470
Dec 25, 2025	32.86	32.96	32.50	32.62	32.62	-0.73%	10,166,510
Dec 24, 2025	32.90	33.10	32.64	32.86	32.86	-0.12%	11,551,410
Dec 23, 2025	33.13	33.37	32.70	32.90	32.90	-0.69%	16,303,487
Dec 22, 2025	33.97	34.14	33.04	33.13	33.13	-2.47%	23,769,380
Dec 19, 2025	34.20	34.37	33.60	33.97	33.97	-0.88%	13,280,740
Dec 18, 2025	34.46	34.50	34.01	34.27	34.27	-0.58%	11,868,150
Dec 17, 2025	33.43	34.77	33.12	34.47	34.47	3.36%	17,634,841
Dec 16, 2025	34.03	34.15	33.27	33.35	33.35	-1.33%	13,044,680
Dec 15, 2025	33.30	34.48	33.21	33.80	33.80	0.60%	13,293,240
Dec 12, 2025	33.57	33.82	33.02	33.60	33.60	0.51%	10,308,220
Dec 11, 2025	33.14	33.99	33.05	33.43	33.43	1.30%	17,261,420
Dec 10, 2025	32.37	33.26	32.19	33.00	33.00	2.17%	10,156,434
Dec 9, 2025	32.30	32.48	32.01	32.30	32.30	0.09%	8,227,122
Dec 8, 2025	33.10	33.15	32.10	32.27	32.27	-2.06%	14,698,930
Dec 5, 2025	33.13	33.59	32.87	32.95	32.95	-0.48%	10,562,414
Dec 4, 2025	32.49	33.27	32.39	33.11	33.11	2.03%	15,446,198
Dec 3, 2025	32.40	32.70	32.01	32.45	32.45	1.09%	11,706,550
Dec 2, 2025	32.00	32.32	31.71	32.10	32.10	0.31%	9,078,202
Dec 1, 2025	31.06	32.18	30.87	32.00	32.00	2.86%	16,377,150
Nov 28, 2025	30.74	31.25	30.71	31.11	31.11	0.81%	8,731,865
Nov 27, 2025	31.06	31.40	30.74	30.86	30.86	-0.64%	8,017,900
Nov 26, 2025	30.82	31.36	30.68	31.06	31.06	0.55%	7,621,166
Nov 25, 2025	31.35	31.38	30.55	30.89	30.89	-1.69%	12,578,330
Nov 24, 2025	30.84	31.65	30.55	31.42	31.42	2.71%	13,605,183
Nov 21, 2025	30.79	31.08	30.43	30.59	30.59	-1.64%	14,240,521
Nov 20, 2025	31.00	31.20	30.61	31.10	31.10	0.52%	7,980,675
Nov 19, 2025	30.52	31.04	30.22	30.94	30.94	1.61%	6,108,956
Nov 18, 2025	30.90	30.91	30.30	30.45	30.45	-0.94%	6,981,907
Nov 17, 2025	31.43	31.59	30.47	30.74	30.74	-2.20%	12,331,030
Nov 14, 2025	31.52	31.96	31.43	31.43	31.43	-0.29%	7,538,481
Nov 13, 2025	31.73	31.78	31.13	31.52	31.52	-0.76%	10,293,140
Nov 12, 2025	31.43	32.08	31.03	31.76	31.76	1.02%	9,954,561
Nov 11, 2025	31.95	32.18	31.35	31.44	31.44	-1.01%	10,863,110
Nov 10, 2025	32.60	32.60	31.62	31.76	31.76	-2.58%	12,482,900
Nov 7, 2025	32.39	32.88	32.19	32.60	32.60	0.46%	11,882,760
Nov 6, 2025	32.16	32.86	31.68	32.45	32.45	1.00%	14,772,330
Nov 5, 2025	31.80	33.09	31.16	32.13	32.13	-0.31%	18,046,050
Nov 4, 2025	32.30	33.50	32.03	32.23	32.23	-0.59%	19,376,020
Nov 3, 2025	32.25	33.40	32.00	32.42	32.42	0.28%	22,140,170
Oct 31, 2025	32.20	32.86	31.57	32.33	32.33	0.40%	22,470,180
Oct 30, 2025	30.43	32.87	30.43	32.20	32.20	5.54%	30,940,320
Oct 29, 2025	31.57	31.71	30.01	30.51	30.51	-3.63%	37,711,250
Oct 28, 2025	31.21	31.86	30.96	31.66	31.66	1.47%	17,128,210
Oct 27, 2025	29.87	31.39	29.56	31.20	31.20	4.56%	24,413,920
Oct 24, 2025	29.50	29.96	29.37	29.84	29.84	0.95%	10,633,710
Oct 23, 2025	28.72	29.61	28.69	29.56	29.56	2.82%	10,529,460
Oct 22, 2025	28.80	28.99	28.61	28.75	28.75	-0.86%	7,282,510
Oct 21, 2025	29.16	29.26	28.65	29.00	29.00	-0.31%	15,047,330
Oct 20, 2025	28.99	29.18	28.40	29.09	29.09	0.38%	11,309,570
Oct 17, 2025	29.61	29.75	28.86	28.98	28.98	-2.59%	13,914,160
Oct 16, 2025	29.85	30.03	29.33	29.75	29.75	0.13%	14,307,670
Oct 15, 2025	28.92	29.86	28.71	29.71	29.71	2.80%	18,694,070
Oct 14, 2025	29.58	29.93	28.70	28.90	28.90	-2.73%	20,583,220
Oct 13, 2025	28.50	30.38	28.50	29.71	29.71	1.05%	30,831,200
Oct 10, 2025	28.79	29.99	28.79	29.40	29.40	5.19%	43,688,160
Oct 9, 2025	27.49	28.07	27.30	27.95	27.95	2.72%	23,796,340
Sep 30, 2025	27.52	27.67	27.08	27.21	27.21	-1.05%	19,560,950