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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.21	31.92	31.92	32.68	31.9	10.01M
February 12, 2026	31.67	32.21	32.21	32.4	31.26	13.93M
February 11, 2026	31.8	31.58	31.58	31.93	31.24	10.79M
February 10, 2026	31.99	31.8	31.8	31.99	31.48	9.73M
February 09, 2026	31.58	31.81	31.81	32	31.28	11.06M
February 06, 2026	31.36	31.58	31.58	31.85	31.07	10.43M
February 05, 2026	31.1	31.46	31.46	31.75	31	15.98M
February 04, 2026	30.49	31	31	31.15	29.75	27.69M
February 03, 2026	30.69	31.25	31.25	31.27	30.4	14.08M
February 02, 2026	30.73	30.69	30.69	31.18	30.34	17.4M
January 30, 2026	31.61	30.9	30.9	32.04	30.68	16.55M
January 29, 2026	31.8	31.57	31.57	32.01	31.22	15.73M
January 28, 2026	32.45	31.84	31.84	32.46	31.75	14.84M
January 27, 2026	31.4	32.4	32.4	32.84	31.39	29.21M
January 26, 2026	31.29	31.26	31.26	31.46	30.7	23.64M
January 23, 2026	30.82	30.93	30.93	31.3	30.5	24.54M
January 22, 2026	31.87	30.77	30.77	31.87	30.7	20M
January 21, 2026	32.15	31.89	31.89	32.22	31.63	13.71M
January 20, 2026	32.01	32.21	32.21	32.28	31.79	13.25M
January 19, 2026	31.56	31.99	31.99	32.4	31.5	16.22M
January 16, 2026	31.65	31.71	31.71	32.44	31.41	19.32M
January 15, 2026	31.4	31.36	31.36	31.74	31.26	14.5M
January 14, 2026	31.68	31.5	31.5	31.76	31.04	21.26M
January 13, 2026	31.71	31.68	31.68	32.06	31.56	19.55M
January 12, 2026	32.35	31.61	31.61	32.4	31.3	24.86M
January 09, 2026	32.45	32.47	32.47	32.62	32.1	12.63M
January 08, 2026	32.66	32.49	32.49	32.69	32.25	11.16M
January 07, 2026	33.4	32.78	32.78	33.4	32.5	17.58M
January 06, 2026	33.85	33.4	33.4	34.49	33.1	23.28M
January 05, 2026	32.89	33.54	33.54	33.75	32.4	23.55M
December 31, 2025	32.5	32.7	32.7	33.12	32.43	13.66M
December 30, 2025	32	32.35	32.35	32.68	31.93	13.64M
December 29, 2025	32.81	32.12	32.12	32.84	32.02	17.53M
December 26, 2025	32.6	32.77	32.77	32.96	32.51	11.18M
December 25, 2025	32.86	32.62	32.62	32.96	32.5	10.17M
December 24, 2025	32.9	32.86	32.86	33.1	32.64	11.55M
December 23, 2025	33.13	32.9	32.9	33.37	32.7	16.3M
December 22, 2025	33.97	33.13	33.13	34.14	33.04	23.77M
December 19, 2025	34.2	33.97	33.97	34.37	33.6	13.28M
December 18, 2025	34.46	34.27	34.27	34.5	34.01	11.87M
December 17, 2025	33.43	34.47	34.47	34.77	33.12	17.63M
December 16, 2025	34.03	33.35	33.35	34.15	33.27	13.04M
December 15, 2025	33.3	33.8	33.8	34.48	33.21	13.29M
December 12, 2025	33.57	33.6	33.6	33.82	33.02	10.31M
December 11, 2025	33.14	33.43	33.43	33.99	33.05	17.26M
December 10, 2025	32.37	33	33	33.26	32.19	10.16M
December 09, 2025	32.3	32.3	32.3	32.48	32.01	8.23M
December 08, 2025	33.1	32.27	32.27	33.15	32.1	14.7M
December 05, 2025	33.13	32.95	32.95	33.59	32.87	10.56M
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

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