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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.95	11.82	11.82	12.02	11.79	10.81M
February 12, 2026	12.03	11.95	11.95	12.06	11.9	10M
February 11, 2026	11.98	12.05	12.05	12.14	11.92	13.34M
February 10, 2026	12.02	11.95	11.95	12.04	11.83	10.76M
February 09, 2026	12.29	12.02	12.02	12.29	11.99	18.86M
February 06, 2026	11.6	12.03	12.03	12.25	11.58	35.68M
February 05, 2026	11.48	11.65	11.65	11.83	11.47	14.42M
February 04, 2026	11.28	11.53	11.53	11.54	11.21	12.86M
February 03, 2026	11.34	11.31	11.31	11.34	11.18	11.12M
February 02, 2026	11.52	11.27	11.27	11.63	11.26	12.59M
January 30, 2026	11.54	11.56	11.56	11.65	11.4	12.71M
January 29, 2026	11.68	11.55	11.55	11.74	11.48	13.06M
January 28, 2026	11.96	11.68	11.68	11.99	11.65	13.64M
January 27, 2026	11.63	11.79	11.79	11.87	11.45	18.59M
January 26, 2026	11.88	11.64	11.64	11.88	11.56	17.86M
January 23, 2026	12.02	11.84	11.84	12.18	11.81	19.74M
January 22, 2026	11.8	12.01	12.01	12.08	11.69	26.64M
January 21, 2026	11.69	11.78	11.78	11.85	11.62	15.05M
January 20, 2026	11.67	11.73	11.73	11.85	11.6	22.29M
January 19, 2026	11.37	11.67	11.67	11.67	11.37	25.73M
January 16, 2026	11.34	11.32	11.32	11.42	11.28	10.86M
January 15, 2026	11.21	11.32	11.32	11.43	11.2	18.02M
January 14, 2026	11.43	11.25	11.25	11.43	11.12	23.86M
January 13, 2026	11.47	11.4	11.4	11.53	11.37	19.59M
January 12, 2026	11.44	11.45	11.45	11.53	11.35	17.36M
January 09, 2026	11.49	11.39	11.39	11.49	11.3	20.61M
January 08, 2026	11.52	11.46	11.46	11.54	11.4	14.82M
January 07, 2026	11.61	11.59	11.59	11.75	11.45	18.5M
January 06, 2026	11.56	11.66	11.66	11.76	11.51	19.39M
January 05, 2026	11.4	11.51	11.51	11.6	11.33	18.91M
December 31, 2025	11.04	11.42	11.42	11.6	11	29.37M
December 30, 2025	10.95	10.96	10.96	11.02	10.88	10.12M
December 29, 2025	11.2	10.99	10.99	11.22	10.98	14.83M
December 26, 2025	11.33	11.25	11.25	11.39	11.16	14.47M
December 25, 2025	11.51	11.33	11.33	11.52	11.33	14.03M
December 24, 2025	11.48	11.5	11.5	11.65	11.45	9.11M
December 23, 2025	11.6	11.55	11.55	11.7	11.46	12.83M
December 22, 2025	11.54	11.64	11.64	11.71	11.45	17.47M
December 19, 2025	11.45	11.54	11.54	11.58	11.42	12.07M
December 18, 2025	11.44	11.42	11.42	11.55	11.37	8.14M
December 17, 2025	11.3	11.48	11.48	11.48	11.2	13.29M
December 16, 2025	11.6	11.4	11.4	11.63	11.33	13.76M
December 15, 2025	11.26	11.46	11.46	11.58	11.26	15.22M
December 12, 2025	11.32	11.25	11.25	11.54	11.24	13.66M
December 11, 2025	11.23	11.35	11.35	11.54	11.22	22.35M
December 10, 2025	11.02	11.22	11.22	11.34	10.97	13.43M
December 09, 2025	11.13	11.04	11.04	11.18	11	10.57M
December 08, 2025	11.04	11.1	11.1	11.13	11.01	10.69M
December 05, 2025	10.75	11.02	11.02	11.03	10.7	14.54M
December 04, 2025	10.75	10.81	10.81	10.93	10.75	9.06M
December 03, 2025	10.9	10.9	10.9	10.94	10.78	9.3M
December 02, 2025	10.97	10.88	10.88	10.97	10.85	7.18M
December 01, 2025	10.87	10.97	10.97	11	10.82	11.87M
November 28, 2025	10.75	10.88	10.88	10.89	10.7	9.72M
November 27, 2025	10.71	10.75	10.75	10.84	10.71	8.24M
November 26, 2025	10.79	10.77	10.77	10.91	10.75	8.53M
November 25, 2025	10.88	10.8	10.8	10.94	10.7	13.43M
November 24, 2025	10.7	10.86	10.86	10.91	10.67	11.56M
November 21, 2025	10.93	10.67	10.67	10.98	10.6	19.71M
November 20, 2025	11.23	11.04	11.04	11.23	11.01	12.23M

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