Zhongtong Bus Holding Co., Ltd. - 000957.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	11.72	11.51	11.51	11.8	11.47	21.92M
September 11, 2025	11.65	11.67	11.67	11.68	11.48	16.25M
September 10, 2025	11.69	11.62	11.62	11.75	11.61	16.11M
September 09, 2025	11.59	11.68	11.68	11.73	11.5	26.15M
September 08, 2025	11.44	11.62	11.62	11.64	11.37	21.27M
September 05, 2025	11.27	11.44	11.44	11.44	11.25	15.86M
September 04, 2025	11.42	11.27	11.27	11.48	11.11	20.04M
September 03, 2025	11.66	11.4	11.4	11.71	11.28	23.17M
September 02, 2025	11.54	11.65	11.65	11.73	11.35	31.1M
September 01, 2025	11.6	11.54	11.54	11.64	11.41	19.13M
August 29, 2025	11.42	11.52	11.52	11.6	11.31	25.03M
August 28, 2025	11.46	11.42	11.42	11.55	11.1	29.96M
August 27, 2025	11.65	11.5	11.5	11.93	11.45	44.68M
August 26, 2025	11.38	11.57	11.57	11.66	11.32	26.12M
August 25, 2025	11.44	11.39	11.39	11.46	11.31	21.86M
August 22, 2025	11.32	11.37	11.37	11.45	11.23	20.09M
August 21, 2025	11.32	11.31	11.31	11.5	11.27	25.11M
August 20, 2025	11.08	11.32	11.32	11.4	11.05	31.77M
August 19, 2025	11.14	11.11	11.11	11.14	11.01	13.4M
August 18, 2025	11.03	11.13	11.13	11.19	11.02	21.04M
August 15, 2025	10.9	11.03	11.03	11.08	10.9	12.58M
August 14, 2025	11.16	10.93	10.93	11.16	10.93	16.8M
August 13, 2025	11.16	11.15	11.15	11.18	11.05	13.68M
August 12, 2025	11.1	11.14	11.14	11.16	11.07	11.96M
August 11, 2025	11.05	11.11	11.11	11.11	11.03	10.31M
August 08, 2025	11.02	11.06	11.06	11.1	10.98	8.65M
August 07, 2025	11.02	11.05	11.05	11.07	10.97	10.37M
August 06, 2025	11.06	11.04	11.04	11.08	10.97	8.36M
August 05, 2025	10.98	11.06	11.06	11.07	10.97	9.98M
August 04, 2025	10.93	10.98	10.98	10.98	10.88	7.89M
August 01, 2025	10.93	10.97	10.97	11	10.9	7.5M
July 31, 2025	11.04	10.93	10.93	11.09	10.91	12.07M
July 30, 2025	11.11	11.07	11.07	11.16	11.02	11.41M
July 29, 2025	11.15	11.14	11.14	11.17	10.97	15.7M
July 28, 2025	11.22	11.15	11.15	11.25	11.12	13.67M
July 25, 2025	11.22	11.22	11.22	11.33	11.18	17.49M
July 24, 2025	11.18	11.22	11.22	11.23	11.15	15.2M
July 23, 2025	11.3	11.17	11.17	11.32	11.16	18.79M
July 22, 2025	11.31	11.3	11.3	11.33	11.22	15.68M
July 21, 2025	11.27	11.31	11.31	11.35	11.23	14.91M
July 18, 2025	11.28	11.27	11.27	11.35	11.15	19.51M
July 17, 2025	11.34	11.27	11.27	11.35	11.22	15.91M
July 16, 2025	11.21	11.23	11.23	11.28	11.17	12.91M
July 15, 2025	11.26	11.24	11.24	11.36	11.16	20.04M
July 14, 2025	11.59	11.25	11.25	11.59	11.08	43.45M
July 11, 2025	11.69	11.8	11.8	11.85	11.56	25.53M
July 10, 2025	11.62	11.71	11.66	11.77	11.53	17.34M
July 09, 2025	11.58	11.62	11.57	11.7	11.53	23.76M
July 08, 2025	11.18	11.58	11.53	11.6	11.18	40.68M
July 07, 2025	11.18	11.2	11.15	11.2	11.04	9.7M
July 04, 2025	11.22	11.14	11.09	11.47	11.1	16.24M
July 03, 2025	10.91	11.21	11.16	11.43	10.91	24.48M
July 02, 2025	10.91	10.94	10.89	11.03	10.88	9.2M
July 01, 2025	10.93	10.96	10.91	11	10.91	9.49M
June 30, 2025	10.97	10.93	10.88	10.98	10.88	9.06M
June 27, 2025	10.85	10.95	10.9	10.98	10.85	10.48M
June 26, 2025	10.93	10.85	10.8	10.99	10.85	11.02M
June 25, 2025	10.84	10.87	10.82	10.89	10.79	9.93M
June 24, 2025	10.74	10.84	10.79	10.86	10.74	10.6M
June 23, 2025	10.5	10.63	10.58	10.63	10.46	6.08M

Zhongtong Bus Holding Co., Ltd. (000957.SZ) SHZ