Shanghai - Delayed Quote CNY

YUTONG BUS (600066.SS)

Compare
28.74
+0.46
+(1.63%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202528.6029.0928.2528.7428.7425,647,685
Jan 21, 202528.2128.7027.6028.2828.2837,836,979
Jan 20, 202527.7728.4227.5927.7427.7415,277,757
Jan 17, 202527.5827.8127.0727.5727.5716,434,959
Jan 16, 202527.7027.8927.4327.7027.7011,996,422
Jan 15, 202527.5928.2927.3527.5127.5116,303,390
Jan 14, 202526.6827.7926.5027.6827.6824,469,945
Jan 13, 202527.5628.0026.5926.7626.7630,797,742
Jan 10, 202527.9027.9927.2527.6027.6020,303,365
Jan 9, 202528.4028.6027.8827.9127.9117,987,692
Jan 8, 202527.2128.9027.2128.4028.4035,766,674
Jan 7, 202527.4028.1827.0227.6227.6227,629,529
Jan 6, 202526.9128.0826.8627.5127.5150,140,085
Jan 3, 202525.9726.4025.6926.1326.1327,151,328
Jan 2, 202526.3026.6425.6825.8125.8125,380,904
Dec 31, 202426.3026.8925.9426.3826.3826,090,018
Dec 30, 202425.3726.3325.2526.2426.2428,591,129
Dec 27, 202425.5025.6225.0325.3725.3718,507,180
Dec 26, 202425.5025.6025.1025.5925.5917,471,654
Dec 25, 202425.7126.0125.4225.5525.5518,827,893
Dec 24, 202424.8525.9124.8025.7125.7133,346,255
Dec 23, 202424.8225.3024.7424.8124.8122,706,357
Dec 20, 202424.6124.9224.1824.8424.8423,838,191
Dec 19, 202424.7024.9024.4524.6724.6718,676,690
Dec 18, 202424.8025.3524.7324.8324.8330,370,697
Dec 17, 202423.9025.3623.9024.8524.8556,365,309
Dec 16, 202423.6324.0623.3523.9023.9047,627,752
Dec 13, 202423.4623.8923.2623.6823.6874,478,222
Dec 12, 202423.7823.8523.0723.4623.4637,430,932
Dec 11, 202423.9024.0523.7423.8423.8419,373,087
Dec 10, 202424.9324.9523.6823.9523.9532,273,791
Dec 9, 202423.2724.2723.2224.2224.2240,803,806
Dec 6, 202423.0523.2922.9023.2023.2026,110,546
Dec 5, 2024 0.50 Dividend
Dec 5, 202422.8923.1822.7523.0323.0322,009,234
Dec 4, 202422.8523.9522.8523.5623.0657,627,117
Dec 3, 202422.3722.7522.2822.6722.1921,868,367
Dec 2, 202422.3222.6421.8222.5122.0330,589,435
Nov 29, 202421.5422.0921.5021.9021.4424,662,290
Nov 28, 202421.8221.8621.4021.4520.9917,161,257
Nov 27, 202421.3321.9021.2221.8321.3728,718,144
Nov 26, 202421.6822.0321.4221.4320.9820,233,355
Nov 25, 202422.2422.4021.6821.6821.2222,048,150
Nov 22, 202423.3323.4722.0122.0421.5736,289,496
Nov 21, 202423.0223.6522.8523.2722.7821,907,333
Nov 20, 202422.8223.1222.6423.0522.5618,932,650
Nov 19, 202422.8023.0322.6222.9222.4321,819,639
Nov 18, 202423.2023.9022.7022.8422.3643,728,733
Nov 15, 202422.9823.4122.7523.0622.5724,606,115
Nov 14, 202423.3223.5222.9623.0322.5421,772,273
Nov 13, 202423.2523.4522.8523.3822.8823,912,001
Nov 12, 202423.2024.2323.0623.2122.7239,053,046
Nov 11, 202423.3623.4622.9723.1722.6835,005,161
Nov 8, 202424.6524.8123.2123.2622.7760,240,338
Nov 7, 202423.6524.6023.4924.5824.0629,388,945
Nov 6, 202424.1824.4023.7923.8223.3128,600,319
Nov 5, 202424.1024.3123.4924.1723.6625,119,481
Nov 4, 202423.7224.3223.6223.8223.3128,313,995
Nov 1, 202424.0924.1423.6023.6223.1230,063,837
Oct 31, 202425.0025.0924.1024.1623.6538,314,835
Oct 30, 202425.5625.9024.5525.1924.6637,606,182
Oct 29, 202425.3726.2825.2325.6625.1242,116,847
Oct 28, 202424.5324.9524.1224.7424.2120,955,480
Oct 25, 202424.8825.1024.6324.7424.2116,147,321
Oct 24, 202425.1625.1624.5524.9524.4215,378,770
Oct 23, 202425.0325.5924.7525.1524.6223,829,513
Oct 22, 202424.8225.4124.4525.0224.4931,888,409
Oct 21, 202425.4325.6024.0524.6624.1442,412,887
Oct 18, 202424.5026.0424.5025.4224.8827,623,328
Oct 17, 202425.1025.4524.6024.6724.1516,721,475
Oct 16, 202424.6325.3024.4224.9624.4322,366,774
Oct 15, 202426.3126.4824.8824.8924.3639,897,371
Oct 14, 202425.9026.8525.3026.3125.7528,900,789
Oct 11, 202426.5327.0425.5025.8825.3327,300,740
Oct 10, 202424.7227.1524.7026.3025.7453,321,841
Oct 9, 202426.0026.2024.5025.0024.4753,782,471
Oct 8, 202428.5028.9925.8026.3325.7760,467,881
Sep 30, 202425.2326.6025.2126.3525.7954,443,626
Sep 27, 202424.8225.4024.5024.7424.2120,593,713
Sep 26, 202424.2525.0623.9024.7424.2131,055,883
Sep 25, 202423.4324.6123.3124.1023.5940,083,197
Sep 24, 202422.8523.2122.3223.0322.5430,646,331
Sep 23, 202422.7023.4722.6122.8522.3719,812,451
Sep 20, 202422.7022.9322.2622.7822.3023,067,306
Sep 19, 202422.8823.0522.4322.8522.3726,669,099
Sep 18, 202421.6923.2221.6522.9822.4921,627,529
Sep 13, 202421.9822.0521.6121.8121.3513,966,491
Sep 12, 202421.2622.2221.1721.9521.4824,835,333
Sep 11, 202420.5121.2520.3521.2220.7721,125,784
Sep 10, 202420.8020.9120.3620.5420.1020,641,315
Sep 9, 202421.1021.4920.9121.0820.6321,364,980
Sep 6, 202421.0121.6520.9121.1620.7117,840,811
Sep 5, 202421.3121.5120.8120.8620.4220,731,010
Sep 4, 202421.3521.6321.0221.4621.0013,888,749
Sep 3, 202420.7821.5520.6521.3520.9016,074,304
Sep 2, 202421.3321.4720.4820.7920.3519,397,825
Aug 30, 202420.6421.7920.3021.3320.8824,799,258
Aug 29, 202420.8520.8520.4320.6120.1712,864,779
Aug 28, 202421.4921.6620.4920.6920.2520,238,580
Aug 27, 202421.2222.0021.0621.3220.8726,326,654
Aug 26, 202421.3021.3620.7121.1320.6812,688,903
Aug 23, 202421.1521.6421.0221.2920.8410,452,500
Aug 22, 202421.1021.4320.9821.3120.8612,279,933
Aug 21, 202420.5821.2520.5021.2120.7618,182,621
Aug 20, 202420.8721.0020.5820.6620.2211,882,639
Aug 19, 202420.7821.2720.7820.8720.4312,983,337
Aug 16, 202421.0121.2220.8420.8820.4415,653,703
Aug 15, 202421.0021.4420.7921.0920.6413,292,460
Aug 14, 202421.6021.6020.7020.9520.5118,757,585
Aug 13, 202421.1421.6521.0221.6521.1922,800,022
Aug 12, 202420.1421.2020.0621.0620.6127,333,220
Aug 9, 202420.4620.8220.3620.3919.9615,024,943
Aug 8, 202420.1620.4419.8720.3019.8719,985,932
Aug 7, 202420.7220.7820.1420.2619.8325,908,654
Aug 6, 202420.8820.9820.5020.7020.2622,337,630
Aug 5, 202421.2021.2420.4620.5220.0841,001,854
Aug 2, 202422.3922.3921.6721.6821.2220,631,274
Aug 1, 202422.4122.6722.2222.5022.0222,325,940
Jul 31, 202421.7722.8621.6222.4221.9428,144,200
Jul 30, 202422.2522.3521.5221.8221.3619,115,943
Jul 29, 202422.6822.9922.3022.4321.9524,459,528
Jul 26, 202422.1822.9222.0322.6722.1937,209,037
Jul 25, 202421.2921.4120.7121.2820.8324,994,806
Jul 24, 202421.9321.9321.0221.3120.8636,051,151
Jul 23, 202422.8322.8421.7221.8721.4126,038,000
Jul 22, 202422.8523.1022.5222.8622.3716,003,379
Jul 19, 202423.0023.3722.8522.9222.4315,273,096
Jul 18, 202422.5423.2722.4523.2022.7126,563,392
Jul 17, 202423.9323.9322.6122.6722.1942,090,401
Jul 16, 202424.0024.4223.8624.0523.5420,959,424
Jul 15, 202424.0424.5923.7223.9623.4529,098,879
Jul 12, 202424.5624.6223.3023.7123.2141,911,842
Jul 11, 202425.0125.2024.4724.5624.0430,841,402
Jul 10, 202426.2926.6024.6024.8724.3438,307,968
Jul 9, 202424.5325.4524.3125.4024.8620,351,929
Jul 8, 202424.5625.0624.3124.5424.0216,816,920
Jul 5, 202424.5624.5624.5624.5624.04-
Jul 4, 202424.7525.0024.5224.5624.0412,709,418
Jul 3, 202425.0025.4324.4024.6824.1619,462,217
Jul 2, 202426.1626.2424.6025.0724.5427,508,384
Jul 1, 202425.7426.3425.7226.2425.6815,700,740
Jun 28, 202425.2626.1125.1525.8025.2519,653,802
Jun 27, 202425.4125.5425.1025.3524.8117,163,524
Jun 26, 202425.8826.2825.1725.5425.0023,514,907
Jun 25, 202426.1326.6325.8026.2025.6420,952,695
Jun 24, 202426.5726.7525.8826.1425.5921,313,946
Jun 21, 202426.4226.8226.0526.5726.0127,750,996
Jun 20, 202425.2726.7625.1826.5525.9939,922,929
Jun 19, 202425.8426.0825.1825.3524.8127,423,304
Jun 18, 202425.3025.9924.8725.9125.3626,095,882
Jun 17, 202424.4325.3824.4025.3224.7824,375,139
Jun 14, 202424.3924.7824.2624.5023.9817,419,415
Jun 13, 202424.4024.9124.1224.5023.9818,055,595
Jun 12, 202424.2024.6023.7724.4723.9521,488,980
Jun 11, 202425.0925.2923.9424.4123.8925,668,806
Jun 7, 202424.8325.4524.5125.2324.6926,700,282
Jun 6, 202424.1525.1524.0424.7824.2526,659,698
Jun 5, 202425.4525.5024.5124.7524.2223,728,550
Jun 4, 202424.4425.2024.4025.0724.5425,174,990
Jun 3, 202424.1024.9524.0524.5224.0019,695,825
May 31, 202424.4324.5724.0024.3523.8321,513,136
May 30, 202424.4024.9324.3024.5424.0219,700,251
May 29, 202424.7724.7724.3024.4823.9618,471,978
May 28, 202425.1825.1824.4624.8124.2822,581,257
May 27, 202424.5025.2024.3025.1724.6430,203,671
May 24, 202424.5324.7824.1624.5624.0425,315,289
May 23, 202424.8524.8524.0224.5424.0234,615,460
May 22, 202425.6025.6424.2524.3723.8553,084,507
May 21, 202425.5426.4325.0925.8725.3242,456,002
May 20, 202425.2925.6524.6025.5525.0139,415,561
May 17, 202425.8525.9824.9025.2924.7551,429,354
May 16, 2024 1.50 Dividend
May 16, 202427.0827.1025.5025.8125.2656,417,925
May 15, 202429.2529.3027.7028.6126.5342,332,686
May 14, 202428.5030.0528.3329.5027.3639,257,308
May 13, 202427.6729.2927.4028.7426.6633,934,793
May 10, 202427.2927.7226.8927.6425.6423,134,910
May 9, 202426.8427.1026.5227.0625.1016,474,907
May 8, 202427.3827.3926.4526.7524.8124,059,191
May 7, 202426.9428.1526.7827.4025.4136,788,637
May 6, 202425.7027.0825.7026.9224.9733,714,005
Apr 30, 202425.3926.7025.0625.6923.8334,128,257
Apr 29, 202426.7426.7424.7925.3823.5451,446,855
Apr 26, 202424.2825.6924.0025.6923.8336,914,654
Apr 25, 202423.7424.2723.0523.3521.6631,747,489
Apr 24, 202423.6623.9023.1323.9022.1728,080,166
Apr 23, 202423.5223.8823.4123.7622.0421,543,235
Apr 22, 202424.0924.6023.7123.7422.0220,574,224
Apr 19, 202424.0024.9123.9024.3022.5425,095,087
Apr 18, 202423.9824.3523.7024.1122.3621,044,397
Apr 17, 202423.9024.1923.3924.1222.3734,128,691
Apr 16, 202424.0324.7123.7824.1022.3536,178,535
Apr 15, 202422.8724.6522.8724.5122.7333,963,910
Apr 12, 202422.6223.2322.4522.8621.2021,370,612
Apr 11, 202421.6023.2021.5522.6721.0327,814,057
Apr 10, 202421.7422.1021.5821.7720.1916,869,968
Apr 9, 202421.3421.6621.1521.5419.9817,882,489
Apr 8, 202421.1321.8721.1321.6720.1029,604,250
Apr 3, 202421.8021.9120.9321.6020.0335,711,957
Apr 2, 202421.9022.4021.5621.9020.3137,954,123
Apr 1, 202420.0021.4719.9821.0419.5130,027,292
Mar 29, 202418.7819.5818.7719.8718.439,399,578
Mar 28, 202418.7319.3018.6818.7817.4212,891,187
Mar 27, 202419.3719.5018.7318.7417.3813,700,965
Mar 26, 202419.1619.6518.9919.3117.9123,438,854
Mar 25, 202418.5519.2218.5019.0217.6416,841,861
Mar 22, 202418.4018.6718.2818.5517.2011,278,967
Mar 21, 202418.5518.8318.4818.5217.1811,406,432
Mar 20, 202418.9919.1718.5918.6617.3112,124,498
Mar 19, 202419.2119.4718.8018.8017.4414,898,929
Mar 18, 202418.8319.5618.7619.5218.1019,531,896
Mar 15, 202418.4919.0218.3218.9017.5323,015,114
Mar 14, 202418.2018.6918.2018.4217.0816,112,528
Mar 13, 202418.2618.6618.2318.3216.9916,475,175
Mar 12, 202419.0219.1318.3018.3917.0619,953,731
Mar 11, 202418.9419.1818.5919.1117.7220,205,064
Mar 8, 202418.7819.1418.7518.9517.5814,295,886
Mar 7, 202418.9819.0818.6618.7817.4213,583,417
Mar 6, 202419.0719.2218.8218.9017.5316,450,549
Mar 5, 202418.3619.3018.2419.0617.6830,214,099
Mar 4, 202418.2318.5318.1518.4217.0820,346,196
Mar 1, 202418.7818.8017.9818.2016.8825,850,243
Feb 29, 202417.3018.7617.2518.6717.3235,168,767
Feb 28, 202418.4118.4117.2017.3616.1034,979,661
Feb 27, 202417.2418.5917.2418.4117.0732,094,903
Feb 26, 202417.1017.6517.0217.4616.1918,765,468
Feb 23, 202417.3217.4817.0517.2816.0320,534,575
Feb 22, 202416.7017.4016.6917.3316.0723,775,793
Feb 21, 202416.7517.3016.6016.8015.5825,256,281
Feb 20, 202416.8017.0516.6616.9215.6918,959,791
Feb 19, 202416.9217.2416.3216.9215.6929,732,859
Feb 8, 202417.1417.9816.6716.7915.5735,642,743
Feb 7, 202415.7017.1515.5717.1315.8937,921,987
Feb 6, 202414.8615.8814.8615.8014.6526,480,925
Feb 5, 202415.1015.5114.5815.1614.0627,714,035
Feb 2, 202415.2515.5214.8215.1114.0116,602,855
Feb 1, 202414.8015.4314.7115.1914.0917,733,562
Jan 31, 202415.1015.4515.0615.1514.0515,707,882
Jan 30, 202415.5115.5715.0315.0813.9912,247,197
Jan 29, 202415.7815.9415.5315.5814.4516,753,334
Jan 26, 202415.3716.0015.3715.8714.7223,873,612
Jan 25, 202415.3015.5715.1515.5014.3812,568,100
Jan 24, 202415.4115.5514.9415.3814.2614,257,471
Jan 23, 202415.0215.3614.9115.2814.1717,241,262
Jan 22, 202415.5215.7614.9015.0113.9221,570,783