Yutong Heavy Industries Co.,Ltd. (SHA:600817)
China
· Delayed Price · Currency is CNY 11.91
-0.18 (-1.49%)
At close: Mar 9, 2026
Yutong Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.91 | 12.00 | 11.79 | 11.91 | 11.91 | -1.49% | 4,226,200 |
| Mar 6, 2026 | 11.78 | 12.12 | 11.78 | 12.09 | 12.09 | 2.11% | 3,505,100 |
| Mar 5, 2026 | 11.82 | 11.92 | 11.77 | 11.84 | 11.84 | 1.72% | 3,444,600 |
| Mar 4, 2026 | 11.80 | 11.83 | 11.57 | 11.64 | 11.64 | -1.61% | 4,696,500 |
| Mar 3, 2026 | 12.17 | 12.30 | 11.80 | 11.83 | 11.83 | -3.27% | 6,954,545 |
| Mar 2, 2026 | 12.35 | 12.42 | 12.12 | 12.23 | 12.23 | -2.00% | 6,657,345 |
| Feb 27, 2026 | 12.36 | 12.50 | 12.26 | 12.48 | 12.48 | 1.13% | 4,487,100 |
| Feb 26, 2026 | 12.30 | 12.40 | 12.23 | 12.34 | 12.34 | 0.33% | 2,515,700 |
| Feb 25, 2026 | 12.20 | 12.42 | 12.20 | 12.30 | 12.30 | 0.24% | 4,165,000 |
| Feb 24, 2026 | 12.20 | 12.32 | 12.03 | 12.27 | 12.27 | 1.32% | 5,050,400 |
| Feb 13, 2026 | 12.08 | 12.27 | 12.06 | 12.11 | 12.11 | -0.25% | 3,796,100 |
| Feb 12, 2026 | 12.04 | 12.21 | 11.99 | 12.14 | 12.14 | 0.58% | 4,196,400 |
| Feb 11, 2026 | 11.99 | 12.15 | 11.92 | 12.07 | 12.07 | 1.09% | 3,975,100 |
| Feb 10, 2026 | 11.83 | 12.10 | 11.79 | 11.94 | 11.94 | 1.10% | 5,145,600 |
| Feb 9, 2026 | 11.74 | 11.86 | 11.65 | 11.81 | 11.81 | 1.29% | 4,584,625 |
| Feb 6, 2026 | 11.67 | 12.12 | 11.60 | 11.66 | 11.66 | 0.87% | 9,701,925 |
| Feb 5, 2026 | 11.61 | 11.74 | 11.52 | 11.56 | 11.56 | -0.69% | 4,442,001 |
| Feb 4, 2026 | 11.61 | 11.82 | 11.51 | 11.64 | 11.64 | - | 7,478,901 |
| Feb 3, 2026 | 11.84 | 11.84 | 11.55 | 11.64 | 11.64 | 0.09% | 5,226,200 |
| Feb 2, 2026 | 12.45 | 12.47 | 11.59 | 11.63 | 11.63 | -5.98% | 12,304,100 |
| Jan 30, 2026 | 12.63 | 12.70 | 12.25 | 12.37 | 12.37 | -2.06% | 9,660,098 |
| Jan 29, 2026 | 11.74 | 12.76 | 11.69 | 12.63 | 12.63 | 7.40% | 17,643,110 |
| Jan 28, 2026 | 11.84 | 11.89 | 11.75 | 11.76 | 11.76 | -0.76% | 2,425,300 |
| Jan 27, 2026 | 11.82 | 11.88 | 11.68 | 11.85 | 11.85 | -0.08% | 2,929,100 |
| Jan 26, 2026 | 11.80 | 11.93 | 11.75 | 11.86 | 11.86 | 0.25% | 4,780,100 |
| Jan 23, 2026 | 11.90 | 11.92 | 11.75 | 11.83 | 11.83 | -0.42% | 3,290,000 |
| Jan 22, 2026 | 11.79 | 11.90 | 11.70 | 11.88 | 11.88 | 1.11% | 3,557,200 |
| Jan 21, 2026 | 11.67 | 11.78 | 11.60 | 11.75 | 11.75 | 0.26% | 2,983,001 |
| Jan 20, 2026 | 11.64 | 11.87 | 11.61 | 11.72 | 11.72 | 0.34% | 3,139,900 |
| Jan 19, 2026 | 11.55 | 11.77 | 11.55 | 11.68 | 11.68 | 0.60% | 4,329,392 |
| Jan 16, 2026 | 11.39 | 11.67 | 11.39 | 11.61 | 11.61 | 1.57% | 4,201,800 |
| Jan 15, 2026 | 11.38 | 11.47 | 11.36 | 11.43 | 11.43 | 0.09% | 2,216,400 |
| Jan 14, 2026 | 11.54 | 11.54 | 11.33 | 11.42 | 11.42 | -0.44% | 3,702,883 |
| Jan 13, 2026 | 11.53 | 11.58 | 11.35 | 11.47 | 11.47 | -0.95% | 3,373,882 |
| Jan 12, 2026 | 11.26 | 11.86 | 11.20 | 11.58 | 11.58 | 2.84% | 7,368,984 |
| Jan 9, 2026 | 11.23 | 11.30 | 11.15 | 11.26 | 11.26 | 0.45% | 3,018,700 |
| Jan 8, 2026 | 11.19 | 11.25 | 11.14 | 11.21 | 11.21 | 0.36% | 1,942,766 |
| Jan 7, 2026 | 11.27 | 11.29 | 11.15 | 11.17 | 11.17 | -0.80% | 1,886,417 |
| Jan 6, 2026 | 11.23 | 11.26 | 11.17 | 11.26 | 11.26 | 0.36% | 2,376,472 |
| Jan 5, 2026 | 11.41 | 11.42 | 11.15 | 11.22 | 11.22 | -1.32% | 4,533,990 |
| Dec 31, 2025 | 11.40 | 11.45 | 11.29 | 11.37 | 11.37 | -0.35% | 1,977,200 |
| Dec 30, 2025 | 11.30 | 11.49 | 11.26 | 11.41 | 11.41 | 1.15% | 2,468,700 |
| Dec 29, 2025 | 11.32 | 11.43 | 11.26 | 11.28 | 11.28 | 0.18% | 2,262,400 |
| Dec 26, 2025 | 11.39 | 11.46 | 11.25 | 11.26 | 11.26 | -1.49% | 2,128,400 |
| Dec 25, 2025 | 11.26 | 11.50 | 11.23 | 11.43 | 11.43 | 1.69% | 3,019,600 |
| Dec 24, 2025 | 11.18 | 11.35 | 11.08 | 11.24 | 11.24 | 0.99% | 2,292,900 |
| Dec 23, 2025 | 11.27 | 11.27 | 11.08 | 11.13 | 11.13 | -1.33% | 2,679,000 |
| Dec 22, 2025 | 10.99 | 11.53 | 10.92 | 11.28 | 11.28 | 3.11% | 6,979,000 |
| Dec 19, 2025 | 10.83 | 10.99 | 10.83 | 10.94 | 10.94 | 1.11% | 1,959,500 |
| Dec 18, 2025 | 10.70 | 10.85 | 10.67 | 10.82 | 10.82 | 0.74% | 1,460,800 |
| Dec 17, 2025 | 10.67 | 10.75 | 10.57 | 10.74 | 10.74 | 0.37% | 1,711,200 |
| Dec 16, 2025 | 10.82 | 10.89 | 10.68 | 10.70 | 10.70 | -0.65% | 2,425,500 |
| Dec 15, 2025 | 10.75 | 10.89 | 10.73 | 10.77 | 10.77 | -0.09% | 1,315,295 |
| Dec 12, 2025 | 10.87 | 10.91 | 10.76 | 10.78 | 10.78 | -0.74% | 1,512,400 |
| Dec 11, 2025 | 10.97 | 10.98 | 10.84 | 10.86 | 10.86 | -0.46% | 1,394,100 |
| Dec 10, 2025 | 10.99 | 11.00 | 10.87 | 10.91 | 10.91 | -1.18% | 1,915,300 |
| Dec 9, 2025 | 11.00 | 11.10 | 10.91 | 11.04 | 11.04 | 0.73% | 2,021,168 |
| Dec 8, 2025 | 11.03 | 11.05 | 10.91 | 10.96 | 10.96 | -0.72% | 2,279,900 |
| Dec 5, 2025 | 10.92 | 11.04 | 10.82 | 11.04 | 11.04 | 1.10% | 2,278,502 |
| Dec 4, 2025 | 11.04 | 11.06 | 10.91 | 10.92 | 10.92 | -1.00% | 1,665,200 |
| Dec 3, 2025 | 11.08 | 11.08 | 10.98 | 11.03 | 11.03 | -0.09% | 1,495,000 |
| Dec 2, 2025 | 11.12 | 11.12 | 10.98 | 11.04 | 11.04 | -0.72% | 1,331,800 |
| Dec 1, 2025 | 11.07 | 11.15 | 11.04 | 11.12 | 11.12 | 0.45% | 1,881,900 |
| Nov 28, 2025 | 11.07 | 11.07 | 10.95 | 11.07 | 11.07 | 0.64% | 1,205,300 |
| Nov 27, 2025 | 11.00 | 11.07 | 10.93 | 11.00 | 11.00 | 0.18% | 1,947,807 |
| Nov 26, 2025 | 11.03 | 11.10 | 10.97 | 10.98 | 10.98 | -0.72% | 2,091,967 |
| Nov 25, 2025 | 11.13 | 11.16 | 11.03 | 11.06 | 11.06 | - | 1,826,600 |
| Nov 24, 2025 | 11.15 | 11.17 | 11.00 | 11.06 | 11.06 | -0.18% | 2,344,400 |
| Nov 21, 2025 | 11.37 | 11.43 | 10.97 | 11.08 | 11.08 | -2.81% | 4,128,000 |
| Nov 20, 2025 | 11.48 | 11.54 | 11.38 | 11.40 | 11.40 | -0.26% | 2,117,200 |
| Nov 19, 2025 | 11.66 | 11.66 | 11.42 | 11.43 | 11.43 | -1.38% | 3,099,300 |
| Nov 18, 2025 | 11.69 | 11.79 | 11.56 | 11.59 | 11.59 | -1.28% | 2,711,501 |
| Nov 17, 2025 | 11.82 | 11.86 | 11.68 | 11.74 | 11.74 | -0.34% | 2,485,700 |
| Nov 14, 2025 | 11.72 | 11.92 | 11.69 | 11.78 | 11.78 | 0.34% | 3,745,100 |
| Nov 13, 2025 | 11.69 | 11.78 | 11.62 | 11.74 | 11.74 | 0.17% | 2,546,400 |
| Nov 12, 2025 | 11.76 | 11.82 | 11.70 | 11.72 | 11.72 | -0.51% | 2,275,766 |
| Nov 11, 2025 | 11.73 | 11.81 | 11.68 | 11.78 | 11.78 | 0.68% | 2,655,100 |
| Nov 10, 2025 | 11.75 | 11.81 | 11.58 | 11.70 | 11.70 | -0.34% | 3,574,101 |
| Nov 7, 2025 | 11.71 | 11.78 | 11.66 | 11.74 | 11.74 | 0.17% | 2,609,500 |
| Nov 6, 2025 | 11.66 | 11.79 | 11.61 | 11.72 | 11.72 | 0.43% | 2,780,400 |
| Nov 5, 2025 | 11.48 | 11.75 | 11.46 | 11.67 | 11.67 | 0.95% | 3,150,962 |
| Nov 4, 2025 | 11.61 | 11.66 | 11.50 | 11.56 | 11.56 | -0.69% | 2,636,175 |
| Nov 3, 2025 | 11.68 | 11.72 | 11.57 | 11.64 | 11.64 | -0.43% | 3,862,600 |
| Oct 31, 2025 | 11.62 | 11.79 | 11.57 | 11.69 | 11.69 | 1.12% | 4,128,900 |
| Oct 30, 2025 | 11.57 | 11.74 | 11.52 | 11.56 | 11.56 | 0.17% | 3,991,600 |
| Oct 29, 2025 | 11.71 | 11.71 | 11.42 | 11.54 | 11.54 | -0.77% | 2,907,385 |
| Oct 28, 2025 | 11.68 | 11.70 | 11.57 | 11.63 | 11.63 | -0.17% | 1,626,800 |
| Oct 27, 2025 | 11.63 | 11.68 | 11.57 | 11.65 | 11.65 | 0.69% | 2,268,100 |
| Oct 24, 2025 | 11.67 | 11.67 | 11.52 | 11.57 | 11.57 | -0.43% | 2,719,301 |
| Oct 23, 2025 | 11.68 | 11.75 | 11.52 | 11.62 | 11.62 | -1.19% | 4,414,000 |
| Oct 22, 2025 | 11.43 | 11.97 | 11.40 | 11.76 | 11.76 | 2.89% | 8,339,000 |
| Oct 21, 2025 | 11.27 | 11.45 | 11.22 | 11.43 | 11.43 | 1.69% | 2,503,100 |
| Oct 20, 2025 | 11.37 | 11.43 | 11.19 | 11.24 | 11.24 | -0.71% | 3,003,400 |
| Oct 17, 2025 | 11.59 | 11.60 | 11.31 | 11.32 | 11.32 | -2.75% | 3,686,599 |
| Oct 16, 2025 | 11.72 | 11.72 | 11.61 | 11.64 | 11.54 | -0.51% | 1,923,399 |
| Oct 15, 2025 | 11.65 | 11.71 | 11.50 | 11.70 | 11.60 | 0.60% | 2,671,100 |
| Oct 14, 2025 | 11.70 | 11.81 | 11.57 | 11.63 | 11.53 | -0.26% | 3,473,858 |
| Oct 13, 2025 | 11.62 | 11.71 | 11.41 | 11.66 | 11.56 | -0.93% | 3,874,200 |
| Oct 10, 2025 | 11.66 | 11.83 | 11.60 | 11.77 | 11.67 | 1.29% | 4,341,800 |
| Oct 9, 2025 | 11.61 | 11.67 | 11.48 | 11.62 | 11.52 | 0.17% | 3,546,100 |