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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.27	11.1	11.1	11.31	11.04	14.88M
November 18, 2025	11.54	11.26	11.26	11.56	11.22	19.66M
November 17, 2025	11.66	11.53	11.53	11.69	11.47	15.03M
November 14, 2025	11.6	11.71	11.71	11.86	11.58	21.83M
November 13, 2025	11.77	11.71	11.71	11.77	11.35	26.77M
November 12, 2025	11.5	11.44	11.44	11.55	11.37	13.26M
November 11, 2025	11.63	11.52	11.47	11.64	11.46	15.68M
November 10, 2025	11.75	11.66	11.61	11.78	11.51	16.62M
November 07, 2025	11.77	11.72	11.67	11.85	11.7	17.38M
November 06, 2025	11.69	11.76	11.71	11.79	11.55	21.07M
November 05, 2025	11.63	11.67	11.62	11.73	11.59	16.88M
November 04, 2025	11.81	11.74	11.69	11.88	11.62	19.39M
November 03, 2025	11.8	11.81	11.76	11.87	11.67	17.22M
October 31, 2025	11.68	11.75	11.7	11.98	11.68	21.96M
October 30, 2025	12.51	11.72	11.72	12.51	11.55	26.27M
October 29, 2025	12.01	11.75	11.75	12.05	11.68	34.75M
October 28, 2025	12.36	12.01	12.01	12.5	11.98	50.02M
October 27, 2025	12.69	12.59	12.59	12.79	12.49	30.08M
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

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