Yutong Bus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.50	36.18	35.05	35.63	35.63	-2.33%	27,307,810
Apr 27, 2026	36.97	37.30	36.21	36.48	36.48	-1.33%	18,761,920
Apr 24, 2026	36.79	37.72	36.50	36.97	36.97	-	17,891,230
Apr 23, 2026	36.72	37.45	36.33	36.97	36.97	0.63%	24,669,540
Apr 22, 2026	36.45	36.74	35.79	36.74	36.74	0.85%	20,799,750
Apr 21, 2026	35.98	36.55	35.56	36.43	36.43	1.25%	19,472,940
Apr 20, 2026	36.04	36.66	35.50	35.98	35.98	-0.17%	13,121,450
Apr 17, 2026	36.33	36.50	35.74	36.04	36.04	-1.12%	18,002,510
Apr 16, 2026	36.44	36.84	36.20	36.45	36.45	-	16,127,830
Apr 15, 2026	36.65	36.98	36.14	36.45	36.45	-0.82%	19,906,550
Apr 14, 2026	36.85	37.18	36.39	36.75	36.75	-0.14%	13,509,520
Apr 13, 2026	37.12	37.34	36.50	36.80	36.80	-0.86%	17,726,120
Apr 10, 2026	37.59	37.68	36.96	37.12	37.12	-1.22%	21,145,390
Apr 9, 2026	36.46	37.77	36.46	37.58	37.58	2.37%	26,981,100
Apr 8, 2026	36.53	36.80	36.01	36.71	36.71	0.99%	32,213,970
Apr 7, 2026	36.50	37.38	35.91	36.35	36.35	-2.15%	27,588,180
Apr 3, 2026	38.50	38.50	37.06	37.15	37.15	-2.88%	31,063,070
Apr 2, 2026	37.24	38.50	36.32	38.25	38.25	2.71%	52,000,150
Apr 1, 2026	36.89	38.12	36.12	37.24	37.24	3.85%	91,215,300
Mar 31, 2026	35.86	35.86	35.30	35.86	35.86	10.00%	33,446,120
Mar 30, 2026	32.18	32.90	32.00	32.60	32.60	1.37%	21,006,026
Mar 27, 2026	32.68	33.03	32.16	32.16	32.16	-1.65%	21,446,940
Mar 26, 2026	32.28	33.07	32.20	32.70	32.70	1.18%	22,235,250
Mar 25, 2026	32.53	32.60	31.80	32.32	32.32	0.62%	17,219,770
Mar 24, 2026	31.50	32.88	31.15	32.12	32.12	2.26%	31,046,600
Mar 23, 2026	30.20	31.67	29.94	31.41	31.41	3.02%	30,471,230
Mar 20, 2026	31.11	31.20	30.45	30.49	30.49	-1.99%	13,797,140
Mar 19, 2026	30.92	31.88	30.80	31.11	31.11	-0.13%	14,882,000
Mar 18, 2026	31.13	31.42	30.38	31.15	31.15	-0.10%	13,802,850
Mar 17, 2026	31.35	31.54	31.05	31.18	31.18	-0.54%	13,674,687
Mar 16, 2026	30.64	32.01	30.19	31.35	31.35	2.28%	27,296,260
Mar 13, 2026	31.18	31.40	30.60	30.65	30.65	-1.95%	15,245,090
Mar 12, 2026	30.83	31.40	30.52	31.26	31.26	1.43%	13,670,700
Mar 11, 2026	29.91	31.00	29.60	30.82	30.82	3.04%	20,257,030
Mar 10, 2026	29.45	30.03	29.36	29.91	29.91	1.60%	11,796,610
Mar 9, 2026	30.10	30.39	29.30	29.44	29.44	-3.32%	18,784,040
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