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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	12.51	12.6	12.6	12.81	12.45	35.34M
October 23, 2025	12.34	12.59	12.59	12.64	12.28	31.77M
October 22, 2025	12.4	12.48	12.48	12.64	12.25	37.77M
October 21, 2025	12.29	12.45	12.45	12.52	12.17	35.57M
October 20, 2025	12.44	12.35	12.35	12.54	12.06	41.13M
October 17, 2025	12.5	12.24	12.24	12.59	12.2	39.88M
October 16, 2025	12.98	12.53	12.53	12.98	12.46	86.08M
October 15, 2025	11.7	12.71	12.71	12.71	11.61	82.72M
October 14, 2025	11.51	11.55	11.55	11.86	11.49	35.74M
October 13, 2025	11.11	11.36	11.36	11.41	11.08	18.79M
October 10, 2025	11.05	11.43	11.43	11.53	11.03	29.28M
October 09, 2025	11.03	11.09	11.09	11.09	10.97	13.36M
September 30, 2025	11.02	10.99	10.99	11.04	10.97	10.15M
September 29, 2025	10.98	11.02	11.02	11.05	10.85	12.29M
September 26, 2025	11	11.01	11.01	11.18	10.95	13.92M
September 25, 2025	11.17	11	11	11.2	11	13.83M
September 24, 2025	11.1	11.22	11.22	11.27	11.03	11.06M
September 23, 2025	11.23	11.11	11.11	11.24	10.95	17.53M
September 22, 2025	11.37	11.25	11.25	11.47	11.08	15.81M
September 19, 2025	11.38	11.34	11.34	11.45	11.24	18.84M
September 18, 2025	11.63	11.49	11.49	11.77	11.3	29.28M
September 17, 2025	11.68	11.6	11.6	11.69	11.57	16.63M
September 16, 2025	11.89	11.72	11.72	11.93	11.51	26.68M
September 15, 2025	11.63	11.83	11.83	11.95	11.62	39.04M
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

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