Yutong Heavy Industries Co.,Ltd. (SHA:600817)
China
· Delayed Price · Currency is CNY 11.94
-0.63 (-5.01%)
Apr 29, 2026, 3:00 PM CST
Yutong Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.46 | 12.52 | 11.67 | 11.81 | - | -6.05% | 8,469,002 |
| Apr 28, 2026 | 12.65 | 12.65 | 12.42 | 12.57 | 12.57 | -0.08% | 3,865,462 |
| Apr 27, 2026 | 12.47 | 12.68 | 12.45 | 12.58 | 12.58 | - | 3,952,300 |
| Apr 24, 2026 | 12.67 | 12.70 | 12.42 | 12.58 | 12.58 | -1.41% | 4,796,173 |
| Apr 23, 2026 | 12.51 | 12.95 | 12.45 | 12.76 | 12.76 | 1.92% | 8,938,173 |
| Apr 22, 2026 | 12.39 | 12.57 | 12.34 | 12.52 | 12.52 | 0.24% | 3,621,400 |
| Apr 21, 2026 | 12.70 | 12.73 | 12.31 | 12.49 | 12.49 | -2.19% | 5,876,100 |
| Apr 20, 2026 | 12.30 | 12.80 | 12.29 | 12.77 | 12.77 | 3.57% | 9,108,400 |
| Apr 17, 2026 | 12.51 | 12.51 | 12.32 | 12.33 | 12.33 | -1.04% | 3,779,200 |
| Apr 16, 2026 | 12.44 | 12.65 | 12.42 | 12.46 | 12.46 | 0.32% | 4,281,900 |
| Apr 15, 2026 | 12.54 | 12.57 | 12.25 | 12.42 | 12.42 | -0.64% | 6,505,600 |
| Apr 14, 2026 | 12.34 | 12.57 | 12.31 | 12.50 | 12.50 | 1.54% | 7,652,858 |
| Apr 13, 2026 | 12.11 | 12.76 | 12.11 | 12.31 | 12.31 | 1.40% | 10,620,700 |
| Apr 10, 2026 | 12.37 | 12.39 | 12.13 | 12.14 | 12.14 | -0.98% | 8,170,790 |
| Apr 9, 2026 | 11.85 | 12.45 | 11.73 | 12.26 | 12.26 | 3.46% | 10,877,190 |
| Apr 8, 2026 | 11.65 | 11.90 | 11.63 | 11.85 | 11.85 | 2.78% | 9,240,215 |
| Apr 7, 2026 | 11.18 | 11.57 | 11.17 | 11.53 | 11.53 | 2.76% | 9,502,599 |
| Apr 3, 2026 | 11.38 | 11.60 | 11.11 | 11.22 | 11.22 | 0.72% | 10,166,570 |
| Apr 2, 2026 | 11.03 | 11.24 | 10.98 | 11.14 | 11.14 | 0.36% | 4,165,900 |
| Apr 1, 2026 | 11.12 | 11.18 | 10.93 | 11.10 | 11.10 | 0.73% | 6,078,900 |
| Mar 31, 2026 | 10.87 | 11.38 | 10.86 | 11.02 | 11.02 | 1.10% | 6,152,699 |
| Mar 30, 2026 | 10.82 | 10.92 | 10.69 | 10.90 | 10.90 | -0.09% | 2,785,400 |
| Mar 27, 2026 | 10.87 | 11.06 | 10.82 | 10.91 | 10.91 | -0.55% | 3,916,200 |
| Mar 26, 2026 | 10.97 | 11.21 | 10.83 | 10.97 | 10.97 | -0.54% | 5,957,574 |
| Mar 25, 2026 | 10.89 | 11.04 | 10.84 | 11.03 | 11.03 | 1.38% | 3,537,300 |
| Mar 24, 2026 | 10.73 | 10.89 | 10.62 | 10.88 | 10.88 | 2.74% | 4,127,800 |
| Mar 23, 2026 | 11.21 | 11.22 | 10.53 | 10.59 | 10.59 | -6.28% | 6,739,262 |
| Mar 20, 2026 | 11.60 | 11.69 | 11.25 | 11.30 | 11.30 | -2.67% | 3,770,992 |
| Mar 19, 2026 | 11.96 | 11.96 | 11.59 | 11.61 | 11.61 | -3.25% | 3,980,232 |
| Mar 18, 2026 | 11.99 | 12.03 | 11.87 | 12.00 | 12.00 | -0.08% | 2,426,898 |
| Mar 17, 2026 | 12.10 | 12.23 | 11.99 | 12.01 | 12.01 | -0.66% | 3,002,100 |
| Mar 16, 2026 | 12.02 | 12.09 | 11.89 | 12.09 | 12.09 | 0.33% | 3,801,862 |
| Mar 13, 2026 | 11.98 | 12.22 | 11.98 | 12.05 | 12.05 | 0.42% | 3,137,800 |
| Mar 12, 2026 | 12.15 | 12.19 | 11.98 | 12.00 | 12.00 | -1.48% | 3,306,301 |
| Mar 11, 2026 | 12.14 | 12.23 | 12.05 | 12.18 | 12.18 | 0.66% | 3,483,875 |
| Mar 10, 2026 | 11.88 | 12.15 | 11.88 | 12.10 | 12.10 | 1.60% | 3,155,100 |
| 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 |