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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 20, 2025	10.56	10.55	10.55	10.64	10.53	7.17M
June 19, 2025	10.8	10.56	10.56	10.8	10.47	15.05M
June 18, 2025	10.91	10.81	10.81	10.93	10.78	9.8M
June 17, 2025	10.72	10.93	10.93	11.25	10.7	22.09M
June 16, 2025	10.57	10.72	10.72	10.75	10.57	12.87M
June 13, 2025	10.97	10.68	10.68	10.97	10.66	19.78M
June 12, 2025	11.1	11.02	11.02	11.13	10.97	13.15M
June 11, 2025	11.06	11.12	11.12	11.18	11.06	9.39M
June 10, 2025	11.29	11.06	11.06	11.3	10.94	20.21M
June 09, 2025	11.19	11.31	11.31	11.38	11.19	15.38M
June 06, 2025	11.16	11.16	11.16	11.24	11.12	12.49M
June 05, 2025	11.26	11.2	11.2	11.28	11.11	16.36M
June 04, 2025	11.27	11.25	11.25	11.33	11.2	16.53M
June 03, 2025	11.4	11.22	11.22	11.42	11.18	27.19M
May 30, 2025	11.8	11.41	11.41	11.85	11.4	33.26M
May 29, 2025	11.3	11.81	11.81	11.98	11.28	61.11M
May 28, 2025	11.28	11.29	11.29	11.65	11.26	28.11M
May 27, 2025	11.32	11.25	11.25	11.86	11.24	27.79M
May 26, 2025	11.33	11.32	11.32	11.56	11.28	25.27M

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