Yutong Bus Co.,Ltd. - 600066.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.49	33.11	33.11	33.27	32.39	15.45M
December 03, 2025	32.4	32.45	32.45	32.7	32.01	11.71M
December 02, 2025	32	32.1	32.1	32.32	31.71	9.08M
December 01, 2025	31.06	32	32	32.18	30.87	16.38M
November 28, 2025	30.74	31.11	31.11	31.25	30.71	8.73M
November 27, 2025	31.06	30.86	30.86	31.4	30.74	8.02M
November 26, 2025	30.82	31.06	31.06	31.36	30.68	7.62M
November 25, 2025	31.35	30.89	30.89	31.38	30.55	12.58M
November 24, 2025	30.84	31.42	31.42	31.65	30.55	13.61M
November 21, 2025	30.79	30.59	30.59	31.08	30.43	14.24M
November 20, 2025	31	31.1	31.1	31.2	30.61	7.98M
November 19, 2025	30.52	30.94	30.94	31.04	30.22	6.11M
November 18, 2025	30.9	30.45	30.45	30.91	30.3	6.98M
November 17, 2025	31.43	30.74	30.74	31.59	30.47	12.33M
November 14, 2025	31.52	31.43	31.43	31.96	31.43	7.54M
November 13, 2025	31.73	31.52	31.52	31.78	31.13	10.29M
November 12, 2025	31.43	31.76	31.76	32.08	31.03	9.95M
November 11, 2025	31.95	31.44	31.44	32.18	31.35	10.86M
November 10, 2025	32.6	31.76	31.76	32.6	31.62	12.48M
November 07, 2025	32.39	32.6	32.6	32.88	32.19	11.88M
November 06, 2025	32.16	32.45	32.45	32.86	31.68	14.77M
November 05, 2025	31.8	32.13	32.13	33.09	31.16	18.05M
November 04, 2025	32.3	32.23	32.23	33.5	32.03	19.38M
November 03, 2025	32.25	32.42	32.42	33.4	32	22.14M
October 31, 2025	32.2	32.33	32.33	32.86	31.57	22.47M
October 30, 2025	30.43	32.2	32.2	32.87	30.43	30.94M
October 29, 2025	31.57	30.51	30.51	31.71	30.01	37.71M
October 28, 2025	31.21	31.66	31.66	31.86	30.96	17.13M
October 27, 2025	29.87	31.2	31.2	31.39	29.56	24.41M
October 24, 2025	29.5	29.84	29.84	29.96	29.37	10.63M
October 23, 2025	28.72	29.56	29.56	29.61	28.69	10.53M
October 22, 2025	28.8	28.75	28.75	28.99	28.61	7.28M
October 21, 2025	29.16	29	29	29.26	28.65	15.05M
October 20, 2025	28.99	29.09	29.09	29.18	28.4	11.31M
October 17, 2025	29.61	28.98	28.98	29.75	28.86	13.91M
October 16, 2025	29.85	29.75	29.75	30.03	29.33	14.31M
October 15, 2025	28.92	29.71	29.71	29.86	28.71	18.69M
October 14, 2025	29.58	28.9	28.9	29.93	28.7	20.58M
October 13, 2025	28.5	29.71	29.71	30.38	28.5	30.83M
October 10, 2025	28.79	29.4	29.4	29.99	28.79	43.69M
October 09, 2025	27.49	27.95	27.95	28.07	27.3	23.8M
September 30, 2025	27.52	27.21	27.21	27.67	27.08	19.56M
September 29, 2025	27.9	27.5	27.5	27.96	27.25	24.09M
September 26, 2025	28.16	27.9	27.9	28.49	27.42	29.9M
September 25, 2025	29.52	28.3	28.3	29.56	28.28	25.74M
September 24, 2025	29.59	29.51	29.51	30.12	29.31	15.13M
September 23, 2025	29.76	29.78	29.78	29.87	28.95	12.95M
September 22, 2025	29.08	29.69	29.69	30	28.82	17.47M
September 19, 2025	28.52	29	29	29.2	28.39	12.89M
September 18, 2025	28	28.55	28.55	28.8	27.83	24.06M
September 17, 2025	28.23	27.94	27.94	28.5	27.91	17.63M
September 16, 2025	28.61	28.28	28.28	28.88	28.18	11.59M
September 15, 2025	28.91	28.57	28.57	29.37	28.5	9.49M
September 12, 2025	28.8	28.9	28.9	29.6	28.76	14.44M
September 11, 2025	28.76	28.8	28.8	29.21	28.62	13.02M
September 10, 2025	29.25	29.25	28.75	29.67	29.19	10.14M
September 09, 2025	29.43	29.31	29.31	30	29.11	16.15M
September 08, 2025	29.95	29.58	29.58	30.29	29.15	23.17M
September 05, 2025	29.18	29.77	29.77	30.79	29.14	26.35M
September 04, 2025	29.3	29.14	29.14	29.4	28.65	21.33M

Yutong Bus Co.,Ltd. (600066.SS) SHH