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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	29.37	29.35	29.35	30.13	29.02	20.78M
September 02, 2025	28.34	29.35	29.35	29.47	28.15	31.53M
September 01, 2025	27.78	28.3	28.3	28.86	27.53	22.76M
August 29, 2025	27.48	27.62	27.62	28.01	27.25	17.9M
August 28, 2025	27.21	27.35	27.35	27.62	26.93	11.81M
August 27, 2025	27.83	27.29	27.29	28.34	27.29	18.53M
August 26, 2025	27.71	27.92	27.92	28.23	26.96	21.86M
August 25, 2025	27.26	27.77	27.77	27.77	27.09	14.62M
August 22, 2025	27.2	27.26	27.26	27.56	27.04	10.91M
August 21, 2025	27.15	27.25	27.25	27.69	27.05	11.28M
August 20, 2025	26.06	27.32	27.32	27.36	25.88	24.68M
August 19, 2025	26.2	26.14	26.14	26.25	25.91	9.93M
August 18, 2025	26.51	26.19	26.19	26.74	26.07	20.66M
August 15, 2025	26.52	26.63	26.63	26.8	26.3	8.58M
August 14, 2025	26.9	26.56	26.56	27.09	26.56	10.23M
August 13, 2025	27.66	26.93	26.93	27.68	26.86	12.84M
August 12, 2025	26.4	27.7	27.7	27.77	26.28	21.3M
August 11, 2025	26.66	26.39	26.39	26.82	26.28	13.15M
August 08, 2025	26	26.48	26.48	26.55	25.9	14.18M

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