Yutong Heavy Industries Co.,Ltd. - 600817.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	11.26	11.43	11.43	11.5	11.23	3.02M
December 24, 2025	11.18	11.24	11.24	11.35	11.08	2.29M
December 23, 2025	11.27	11.13	11.13	11.27	11.08	2.68M
December 22, 2025	10.99	11.28	11.28	11.53	10.92	6.63M
December 19, 2025	10.83	10.94	10.94	10.99	10.83	1.96M
December 18, 2025	10.7	10.82	10.82	10.85	10.67	1.46M
December 17, 2025	10.67	10.74	10.74	10.75	10.57	1.71M
December 16, 2025	10.82	10.7	10.7	10.89	10.68	2.43M
December 15, 2025	10.75	10.77	10.77	10.89	10.73	1.32M
December 12, 2025	10.87	10.78	10.78	10.91	10.76	1.51M
December 11, 2025	10.97	10.86	10.86	10.98	10.84	1.39M
December 10, 2025	10.99	10.91	10.91	11	10.87	1.92M
December 09, 2025	11	11.04	11.04	11.1	10.91	2.02M
December 08, 2025	11.03	10.96	10.96	11.05	10.91	2.28M
December 05, 2025	10.92	11.04	11.04	11.04	10.82	2.28M
December 04, 2025	11.04	10.92	10.92	11.06	10.91	1.67M
December 03, 2025	11.08	11.03	11.03	11.08	10.98	1.5M
December 02, 2025	11.12	11.04	11.04	11.12	10.98	1.33M
December 01, 2025	11.07	11.12	11.12	11.15	11.04	1.88M
November 28, 2025	11.07	11.07	11.07	11.07	10.95	1.21M
November 27, 2025	11	11	11	11.07	10.93	1.95M
November 26, 2025	11.03	10.98	10.98	11.1	10.97	2.09M
November 25, 2025	11.13	11.06	11.06	11.16	11.03	1.83M
November 24, 2025	11.15	11.06	11.06	11.17	11	2.34M
November 21, 2025	11.37	11.08	11.08	11.43	10.97	4.13M
November 20, 2025	11.48	11.4	11.4	11.54	11.38	2.12M
November 19, 2025	11.66	11.43	11.43	11.66	11.42	3.1M
November 18, 2025	11.69	11.59	11.59	11.79	11.56	2.71M
November 17, 2025	11.82	11.74	11.74	11.86	11.68	2.49M
November 14, 2025	11.72	11.78	11.78	11.92	11.69	3.75M
November 13, 2025	11.69	11.74	11.74	11.78	11.62	2.55M
November 12, 2025	11.76	11.72	11.72	11.82	11.7	2.28M
November 11, 2025	11.73	11.78	11.78	11.81	11.68	2.66M
November 10, 2025	11.75	11.7	11.7	11.81	11.58	3.57M
November 07, 2025	11.71	11.74	11.74	11.78	11.66	2.61M
November 06, 2025	11.66	11.72	11.72	11.79	11.61	2.78M
November 05, 2025	11.48	11.67	11.67	11.75	11.46	3.15M
November 04, 2025	11.61	11.56	11.56	11.66	11.5	2.64M
November 03, 2025	11.68	11.64	11.64	11.72	11.57	3.86M
October 31, 2025	11.62	11.69	11.69	11.79	11.57	4.13M
October 30, 2025	11.57	11.56	11.56	11.74	11.52	3.99M
October 29, 2025	11.71	11.54	11.54	11.71	11.42	2.91M
October 28, 2025	11.68	11.63	11.63	11.7	11.57	1.63M
October 27, 2025	11.63	11.65	11.65	11.68	11.57	2.27M
October 24, 2025	11.67	11.57	11.57	11.67	11.52	2.72M
October 23, 2025	11.68	11.62	11.62	11.75	11.52	4.41M
October 22, 2025	11.43	11.76	11.76	11.97	11.4	8.34M
October 21, 2025	11.27	11.43	11.43	11.45	11.22	2.5M
October 20, 2025	11.37	11.24	11.24	11.43	11.19	3M
October 17, 2025	11.59	11.32	11.32	11.6	11.31	3.69M
October 16, 2025	11.72	11.64	11.54	11.72	11.61	1.92M
October 15, 2025	11.65	11.7	11.6	11.71	11.5	2.67M
October 14, 2025	11.7	11.63	11.53	11.81	11.57	3.47M
October 13, 2025	11.62	11.66	11.56	11.71	11.41	3.87M
October 10, 2025	11.66	11.77	11.67	11.83	11.6	4.34M
October 09, 2025	11.61	11.62	11.52	11.67	11.48	3.55M
September 30, 2025	11.8	11.6	11.6	11.87	11.56	5.09M
September 29, 2025	11.77	11.8	11.8	11.92	11.61	3.82M
September 26, 2025	11.9	11.78	11.78	11.93	11.69	4.69M
September 25, 2025	12.27	11.94	11.94	12.32	11.94	6.84M

Yutong Heavy Industries Co.,Ltd. (600817.SS) SHH