Zhongtong Bus Holding Co.,LTD (SHE:000957)
China
· Delayed Price · Currency is CNY 12.05
-0.11 (-0.90%)
Apr 29, 2026, 3:05 PM CST
SHE:000957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.40 | 12.40 | 12.05 | 12.10 | - | -0.49% | 4,897,100 |
| Apr 28, 2026 | 12.42 | 12.45 | 12.05 | 12.16 | 12.16 | -2.41% | 20,402,290 |
| Apr 27, 2026 | 12.13 | 12.75 | 12.13 | 12.46 | 12.46 | 2.21% | 31,817,640 |
| Apr 24, 2026 | 12.40 | 12.45 | 12.08 | 12.19 | 12.19 | -2.64% | 22,560,330 |
| Apr 23, 2026 | 12.30 | 12.78 | 12.20 | 12.52 | 12.52 | 1.79% | 33,028,010 |
| Apr 22, 2026 | 12.05 | 12.35 | 11.96 | 12.30 | 12.30 | 1.32% | 16,272,050 |
| Apr 21, 2026 | 12.15 | 12.18 | 11.89 | 12.14 | 12.14 | 0.58% | 16,367,440 |
| Apr 20, 2026 | 12.20 | 12.25 | 11.87 | 12.07 | 12.07 | 0.08% | 18,902,500 |
| Apr 17, 2026 | 12.18 | 12.34 | 12.00 | 12.06 | 12.06 | -2.03% | 21,714,360 |
| Apr 16, 2026 | 11.96 | 12.35 | 11.96 | 12.31 | 12.31 | 3.45% | 29,151,640 |
| Apr 15, 2026 | 12.00 | 12.09 | 11.78 | 11.90 | 11.90 | -0.58% | 24,371,710 |
| Apr 14, 2026 | 12.00 | 12.36 | 11.72 | 11.97 | 11.97 | 0.76% | 45,001,850 |
| Apr 13, 2026 | 11.35 | 12.29 | 11.30 | 11.88 | 11.88 | 4.21% | 52,316,880 |
| Apr 10, 2026 | 11.32 | 11.47 | 11.30 | 11.40 | 11.40 | 0.71% | 17,350,980 |
| Apr 9, 2026 | 11.30 | 11.47 | 11.21 | 11.32 | 11.32 | 0.53% | 17,786,490 |
| Apr 8, 2026 | 11.26 | 11.33 | 11.13 | 11.26 | 11.26 | 0.72% | 20,421,000 |
| Apr 7, 2026 | 10.84 | 11.19 | 10.84 | 11.18 | 11.18 | 2.29% | 11,771,200 |
| Apr 3, 2026 | 11.30 | 11.30 | 10.88 | 10.93 | 10.93 | -2.93% | 17,168,700 |
| Apr 2, 2026 | 11.29 | 11.32 | 11.14 | 11.26 | 11.26 | -0.18% | 15,448,590 |
| Apr 1, 2026 | 11.56 | 11.65 | 11.21 | 11.28 | 11.28 | -2.08% | 32,048,830 |
| Mar 31, 2026 | 11.10 | 12.10 | 11.10 | 11.52 | 11.52 | 3.97% | 43,702,762 |
| Mar 30, 2026 | 11.00 | 11.15 | 10.90 | 11.08 | 11.08 | -0.36% | 9,911,880 |
| Mar 27, 2026 | 10.91 | 11.18 | 10.88 | 11.12 | 11.12 | 0.45% | 9,835,966 |
| Mar 26, 2026 | 10.96 | 11.51 | 10.95 | 11.07 | 11.07 | 1.00% | 18,799,160 |
| Mar 25, 2026 | 10.88 | 10.99 | 10.76 | 10.96 | 10.96 | 1.58% | 11,948,220 |
| Mar 24, 2026 | 10.64 | 10.80 | 10.43 | 10.79 | 10.79 | 4.15% | 16,515,380 |
| Mar 23, 2026 | 10.72 | 10.76 | 10.27 | 10.36 | 10.36 | -5.22% | 24,424,970 |
| Mar 20, 2026 | 11.18 | 11.20 | 10.90 | 10.93 | 10.93 | -1.80% | 17,142,250 |
| Mar 19, 2026 | 11.46 | 11.46 | 11.10 | 11.13 | 11.13 | -3.64% | 16,406,630 |
| Mar 18, 2026 | 11.52 | 11.80 | 11.38 | 11.55 | 11.55 | -0.17% | 18,752,480 |
| Mar 17, 2026 | 11.35 | 11.89 | 11.35 | 11.57 | 11.57 | 2.66% | 30,977,470 |
| Mar 16, 2026 | 11.29 | 11.29 | 11.12 | 11.27 | 11.27 | 0.54% | 7,980,420 |
| Mar 13, 2026 | 11.32 | 11.43 | 11.19 | 11.21 | 11.21 | -1.32% | 8,343,500 |
| Mar 12, 2026 | 11.50 | 11.55 | 11.30 | 11.36 | 11.36 | -1.65% | 10,295,050 |
| Mar 11, 2026 | 11.40 | 11.64 | 11.37 | 11.55 | 11.55 | 1.67% | 16,883,150 |
| Mar 10, 2026 | 11.21 | 11.38 | 11.12 | 11.36 | 11.36 | 3.37% | 14,448,664 |
| Mar 9, 2026 | 11.08 | 11.18 | 10.91 | 10.99 | 10.99 | -2.05% | 13,225,500 |
| Mar 6, 2026 | 11.04 | 11.28 | 11.00 | 11.22 | 11.22 | 0.99% | 9,474,361 |
| Mar 5, 2026 | 11.02 | 11.17 | 10.99 | 11.11 | 11.11 | 2.30% | 12,926,300 |
| Mar 4, 2026 | 10.95 | 11.03 | 10.76 | 10.86 | 10.86 | -1.81% | 20,499,000 |
| Mar 3, 2026 | 11.67 | 11.71 | 11.02 | 11.06 | 11.06 | -4.66% | 28,323,230 |
| Mar 2, 2026 | 11.89 | 11.99 | 11.57 | 11.60 | 11.60 | -4.29% | 21,808,480 |
| Feb 27, 2026 | 12.13 | 12.21 | 12.07 | 12.12 | 12.12 | -0.33% | 8,249,631 |
| Feb 26, 2026 | 12.22 | 12.23 | 12.08 | 12.16 | 12.16 | -0.57% | 9,390,731 |
| Feb 25, 2026 | 12.22 | 12.31 | 12.16 | 12.23 | 12.23 | 0.08% | 14,221,780 |
| Feb 24, 2026 | 11.92 | 12.29 | 11.89 | 12.22 | 12.22 | 3.38% | 17,588,360 |
| Feb 13, 2026 | 11.95 | 12.02 | 11.79 | 11.82 | 11.82 | -1.09% | 10,708,440 |
| Feb 12, 2026 | 12.03 | 12.06 | 11.90 | 11.95 | 11.95 | -0.83% | 9,907,128 |
| Feb 11, 2026 | 11.98 | 12.14 | 11.92 | 12.05 | 12.05 | 0.84% | 13,336,260 |
| Feb 10, 2026 | 12.02 | 12.04 | 11.83 | 11.95 | 11.95 | -0.58% | 10,662,540 |
| Feb 9, 2026 | 12.29 | 12.29 | 11.99 | 12.02 | 12.02 | -0.08% | 18,861,850 |
| Feb 6, 2026 | 11.60 | 12.25 | 11.58 | 12.03 | 12.03 | 3.26% | 35,282,960 |
| Feb 5, 2026 | 11.48 | 11.83 | 11.47 | 11.65 | 11.65 | 1.04% | 14,420,040 |
| Feb 4, 2026 | 11.28 | 11.54 | 11.21 | 11.53 | 11.53 | 1.95% | 12,864,160 |
| Feb 3, 2026 | 11.34 | 11.34 | 11.18 | 11.31 | 11.31 | 0.35% | 11,010,500 |
| Feb 2, 2026 | 11.52 | 11.63 | 11.26 | 11.27 | 11.27 | -2.51% | 12,585,460 |
| Jan 30, 2026 | 11.54 | 11.65 | 11.40 | 11.56 | 11.56 | 0.09% | 12,706,700 |
| Jan 29, 2026 | 11.68 | 11.74 | 11.48 | 11.55 | 11.55 | -1.11% | 12,917,300 |
| Jan 28, 2026 | 11.96 | 11.99 | 11.65 | 11.68 | 11.68 | -0.93% | 13,643,000 |
| Jan 27, 2026 | 11.63 | 11.87 | 11.45 | 11.79 | 11.79 | 1.29% | 18,586,757 |
| Jan 26, 2026 | 11.88 | 11.88 | 11.56 | 11.64 | 11.64 | -1.69% | 17,772,380 |
| Jan 23, 2026 | 12.02 | 12.18 | 11.81 | 11.84 | 11.84 | -1.42% | 19,495,800 |
| Jan 22, 2026 | 11.80 | 12.08 | 11.69 | 12.01 | 12.01 | 1.95% | 26,396,101 |
| Jan 21, 2026 | 11.69 | 11.85 | 11.62 | 11.78 | 11.78 | 0.43% | 15,048,450 |
| Jan 20, 2026 | 11.67 | 11.85 | 11.60 | 11.73 | 11.73 | 0.51% | 22,288,300 |
| Jan 19, 2026 | 11.37 | 11.67 | 11.37 | 11.67 | 11.67 | 3.09% | 25,731,900 |
| Jan 16, 2026 | 11.34 | 11.42 | 11.28 | 11.32 | 11.32 | - | 10,855,091 |
| Jan 15, 2026 | 11.21 | 11.43 | 11.20 | 11.32 | 11.32 | 0.62% | 17,962,190 |
| Jan 14, 2026 | 11.43 | 11.43 | 11.12 | 11.25 | 11.25 | -1.32% | 23,863,210 |
| Jan 13, 2026 | 11.47 | 11.53 | 11.37 | 11.40 | 11.40 | -0.44% | 19,593,080 |
| Jan 12, 2026 | 11.44 | 11.53 | 11.35 | 11.45 | 11.45 | 0.53% | 17,360,200 |
| Jan 9, 2026 | 11.49 | 11.49 | 11.30 | 11.39 | 11.39 | -0.61% | 20,450,100 |
| Jan 8, 2026 | 11.52 | 11.54 | 11.40 | 11.46 | 11.46 | -1.12% | 14,819,790 |
| Jan 7, 2026 | 11.61 | 11.75 | 11.45 | 11.59 | 11.59 | -0.60% | 18,498,300 |
| Jan 6, 2026 | 11.56 | 11.76 | 11.51 | 11.66 | 11.66 | 1.30% | 19,255,470 |
| Jan 5, 2026 | 11.40 | 11.60 | 11.33 | 11.51 | 11.51 | 0.79% | 20,665,590 |
| Dec 31, 2025 | 11.04 | 11.60 | 11.00 | 11.42 | 11.42 | 4.20% | 29,115,080 |
| Dec 30, 2025 | 10.95 | 11.02 | 10.88 | 10.96 | 10.96 | -0.27% | 10,124,690 |
| Dec 29, 2025 | 11.20 | 11.22 | 10.98 | 10.99 | 10.99 | -2.31% | 14,825,600 |
| Dec 26, 2025 | 11.33 | 11.39 | 11.16 | 11.25 | 11.25 | -0.71% | 14,471,090 |
| Dec 25, 2025 | 11.51 | 11.52 | 11.33 | 11.33 | 11.33 | -1.48% | 13,667,790 |
| Dec 24, 2025 | 11.48 | 11.65 | 11.45 | 11.50 | 11.50 | -0.43% | 9,113,613 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.46 | 11.55 | 11.55 | -0.77% | 12,698,390 |
| Dec 22, 2025 | 11.54 | 11.71 | 11.45 | 11.64 | 11.64 | 0.87% | 17,474,600 |
| Dec 19, 2025 | 11.45 | 11.58 | 11.42 | 11.54 | 11.54 | 1.05% | 11,796,260 |
| Dec 18, 2025 | 11.44 | 11.55 | 11.37 | 11.42 | 11.42 | -0.52% | 8,032,340 |
| Dec 17, 2025 | 11.30 | 11.48 | 11.20 | 11.48 | 11.48 | 0.70% | 13,094,040 |
| Dec 16, 2025 | 11.60 | 11.63 | 11.33 | 11.40 | 11.40 | -0.52% | 13,671,700 |
| Dec 15, 2025 | 11.26 | 11.58 | 11.26 | 11.46 | 11.46 | 1.87% | 15,218,060 |
| Dec 12, 2025 | 11.32 | 11.54 | 11.24 | 11.25 | 11.25 | -0.88% | 13,478,840 |
| Dec 11, 2025 | 11.23 | 11.54 | 11.22 | 11.35 | 11.35 | 1.16% | 22,127,214 |
| Dec 10, 2025 | 11.02 | 11.34 | 10.97 | 11.22 | 11.22 | 1.63% | 13,277,740 |
| Dec 9, 2025 | 11.13 | 11.18 | 11.00 | 11.04 | 11.04 | -0.54% | 10,492,030 |
| Dec 8, 2025 | 11.04 | 11.13 | 11.01 | 11.10 | 11.10 | 0.73% | 10,685,500 |
| Dec 5, 2025 | 10.75 | 11.03 | 10.70 | 11.02 | 11.02 | 1.94% | 14,201,958 |
| Dec 4, 2025 | 10.92 | 10.93 | 10.75 | 10.81 | 10.81 | -0.83% | 9,062,160 |
| Dec 3, 2025 | 10.90 | 10.94 | 10.78 | 10.90 | 10.90 | 0.18% | 9,303,498 |
| Dec 2, 2025 | 10.97 | 10.97 | 10.85 | 10.88 | 10.88 | -0.82% | 7,098,793 |
| Dec 1, 2025 | 10.87 | 11.00 | 10.82 | 10.97 | 10.97 | 0.83% | 11,872,400 |
| Nov 28, 2025 | 10.75 | 10.89 | 10.70 | 10.88 | 10.88 | 1.21% | 9,645,618 |