Yutong Bus Co.,Ltd. (SHA:600066)
China
· Delayed Price · Currency is CNY 27.50
-0.40 (-1.43%)
Sep 29, 2025, 2:45 PM CST
Yutong Bus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.16 | 28.49 | 27.42 | 27.90 | 27.90 | -1.41% | 29,904,821 |
| Sep 25, 2025 | 29.52 | 29.56 | 28.28 | 28.30 | 28.30 | -4.10% | 25,744,769 |
| Sep 24, 2025 | 29.59 | 30.12 | 29.31 | 29.51 | 29.51 | -0.91% | 15,131,737 |
| Sep 23, 2025 | 29.76 | 29.87 | 28.95 | 29.78 | 29.78 | 0.30% | 12,946,094 |
| Sep 22, 2025 | 29.08 | 30.00 | 28.82 | 29.69 | 29.69 | 2.38% | 17,465,967 |
| Sep 19, 2025 | 28.52 | 29.20 | 28.39 | 29.00 | 29.00 | 1.58% | 12,894,905 |
| Sep 18, 2025 | 28.00 | 28.80 | 27.83 | 28.55 | 28.55 | 2.18% | 24,063,380 |
| Sep 17, 2025 | 28.23 | 28.50 | 27.91 | 27.94 | 27.94 | -1.20% | 17,631,118 |
| Sep 16, 2025 | 28.61 | 28.88 | 28.18 | 28.28 | 28.28 | -1.02% | 11,591,295 |
| Sep 15, 2025 | 28.91 | 29.37 | 28.50 | 28.57 | 28.57 | -1.14% | 9,489,830 |
| Sep 12, 2025 | 28.80 | 29.60 | 28.76 | 28.90 | 28.90 | 0.35% | 14,440,414 |
| Sep 11, 2025 | 28.76 | 29.21 | 28.62 | 28.80 | 28.80 | -1.54% | 13,020,315 |
| Sep 10, 2025 | 29.25 | 29.67 | 29.19 | 29.25 | 28.75 | -0.20% | 10,136,211 |
| Sep 9, 2025 | 29.43 | 30.00 | 29.11 | 29.31 | 28.81 | -0.91% | 16,151,673 |
| Sep 8, 2025 | 29.95 | 30.29 | 29.15 | 29.58 | 29.07 | -0.64% | 23,169,578 |
| Sep 5, 2025 | 29.18 | 30.79 | 29.14 | 29.77 | 29.26 | 2.16% | 26,347,887 |
| Sep 4, 2025 | 29.30 | 29.40 | 28.65 | 29.14 | 28.64 | -0.72% | 21,325,527 |
| Sep 3, 2025 | 29.37 | 30.13 | 29.02 | 29.35 | 28.85 | - | 20,780,739 |
| Sep 2, 2025 | 28.34 | 29.47 | 28.15 | 29.35 | 28.85 | 3.71% | 31,530,680 |
| Sep 1, 2025 | 27.78 | 28.86 | 27.53 | 28.30 | 27.82 | 2.46% | 22,762,181 |
| Aug 29, 2025 | 27.48 | 28.01 | 27.25 | 27.62 | 27.15 | 0.99% | 17,898,890 |
| Aug 28, 2025 | 27.21 | 27.62 | 26.93 | 27.35 | 26.88 | 0.22% | 11,806,190 |
| Aug 27, 2025 | 27.83 | 28.34 | 27.29 | 27.29 | 26.82 | -2.26% | 18,525,471 |
| Aug 26, 2025 | 27.71 | 28.23 | 26.96 | 27.92 | 27.44 | 0.54% | 21,857,777 |
| Aug 25, 2025 | 27.26 | 27.77 | 27.09 | 27.77 | 27.30 | 1.87% | 14,621,973 |
| Aug 22, 2025 | 27.20 | 27.56 | 27.04 | 27.26 | 26.79 | 0.04% | 10,913,191 |
| Aug 21, 2025 | 27.15 | 27.69 | 27.05 | 27.25 | 26.78 | -0.26% | 11,282,738 |
| Aug 20, 2025 | 26.06 | 27.36 | 25.88 | 27.32 | 26.85 | 4.51% | 24,684,580 |
| Aug 19, 2025 | 26.20 | 26.25 | 25.91 | 26.14 | 25.69 | -0.19% | 9,933,594 |
| Aug 18, 2025 | 26.51 | 26.74 | 26.07 | 26.19 | 25.74 | -1.65% | 20,661,431 |
| Aug 15, 2025 | 26.52 | 26.80 | 26.30 | 26.63 | 26.17 | 0.26% | 8,577,451 |
| Aug 14, 2025 | 26.90 | 27.09 | 26.56 | 26.56 | 26.11 | -1.37% | 10,225,313 |
| Aug 13, 2025 | 27.66 | 27.68 | 26.86 | 26.93 | 26.47 | -2.78% | 12,844,083 |
| Aug 12, 2025 | 26.40 | 27.77 | 26.28 | 27.70 | 27.23 | 4.96% | 21,301,948 |
| Aug 11, 2025 | 26.66 | 26.82 | 26.28 | 26.39 | 25.94 | -0.34% | 13,146,724 |
| Aug 8, 2025 | 26.00 | 26.55 | 25.90 | 26.48 | 26.03 | 1.85% | 14,182,561 |
| Aug 7, 2025 | 25.70 | 26.08 | 25.64 | 26.00 | 25.56 | 1.36% | 10,238,880 |
| Aug 6, 2025 | 26.07 | 26.14 | 25.61 | 25.65 | 25.21 | -1.65% | 11,662,671 |
| Aug 5, 2025 | 25.69 | 26.40 | 25.55 | 26.08 | 25.63 | 1.60% | 21,501,211 |
| Aug 4, 2025 | 25.44 | 25.76 | 25.39 | 25.67 | 25.23 | 0.51% | 16,228,040 |
| Aug 1, 2025 | 25.04 | 25.65 | 25.01 | 25.54 | 25.10 | 2.49% | 16,543,288 |
| Jul 31, 2025 | 25.49 | 25.52 | 24.92 | 24.92 | 24.49 | -2.50% | 12,699,870 |
| Jul 30, 2025 | 25.20 | 25.62 | 25.10 | 25.56 | 25.12 | 1.67% | 11,191,224 |
| Jul 29, 2025 | 25.47 | 25.52 | 25.13 | 25.14 | 24.71 | -1.57% | 11,969,853 |
| Jul 28, 2025 | 25.46 | 25.60 | 25.30 | 25.54 | 25.10 | 0.20% | 11,441,082 |
| Jul 25, 2025 | 25.30 | 25.55 | 25.26 | 25.49 | 25.05 | 0.75% | 12,827,758 |
| Jul 24, 2025 | 25.68 | 25.68 | 25.26 | 25.30 | 24.87 | -1.09% | 16,240,798 |
| Jul 23, 2025 | 25.60 | 25.78 | 25.51 | 25.58 | 25.14 | 0.20% | 12,621,097 |
| Jul 22, 2025 | 25.75 | 25.75 | 25.47 | 25.53 | 25.09 | -0.78% | 13,020,405 |
| Jul 21, 2025 | 25.73 | 25.85 | 25.55 | 25.73 | 25.29 | 0.04% | 8,336,434 |