UK markets open in 7 hours 14 minutes

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
25.35-0.19 (-0.74%)
At close: 03:00PM CST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202425.4125.5425.1025.3525.3517,163,524
26 Jun 202425.8826.2825.1725.5425.5423,514,907
25 Jun 202426.1326.6325.8026.2026.2020,952,695
24 Jun 202426.5726.7525.8826.1426.1421,313,946
21 Jun 202426.4226.8226.0526.5726.5727,750,996
20 Jun 202425.2726.7625.1826.5526.5539,922,929
19 Jun 202425.8426.0825.1825.3525.3527,423,304
18 Jun 202425.3025.9924.8725.9125.9126,095,882
17 Jun 202424.4325.3824.4025.3225.3224,375,139
14 Jun 202424.3924.7824.2624.5024.5017,419,415
13 Jun 202424.4024.9124.1224.5024.5018,055,595
12 Jun 202424.2024.6023.7724.4724.4721,488,980
11 Jun 202425.0925.2923.9424.4124.4125,668,806
07 Jun 202424.8325.4524.5125.2325.2326,700,282
06 Jun 202424.1525.1524.0424.7824.7826,659,698
05 Jun 202425.4525.5024.5124.7524.7523,728,550
04 Jun 202424.4425.2024.4025.0725.0725,174,990
03 Jun 202424.1024.9524.0524.5224.5219,695,825
31 May 202424.4324.5724.0024.3524.3521,513,136
30 May 202424.4024.9324.3024.5424.5419,700,251
29 May 202424.7724.7724.3024.4824.4818,471,978
28 May 202425.1825.1824.4624.8124.8122,581,257
27 May 202424.5025.2024.3025.1725.1730,203,671
24 May 202424.5324.7824.1624.5624.5625,315,289
23 May 202424.8524.8524.0224.5424.5434,615,460
22 May 202425.6025.6424.2524.3724.3753,084,507
21 May 202425.5426.4325.0925.8725.8742,456,002
20 May 202425.2925.6524.6025.5525.5539,415,561
17 May 202425.8525.9824.9025.2925.2951,429,354
16 May 202427.0827.1025.5025.8125.8156,417,925
16 May 20241.5 Dividend
15 May 202429.2529.3027.7028.6127.1142,332,686
14 May 202428.5030.0528.3329.5027.9539,257,308
13 May 202427.6729.2927.4028.7427.2333,934,793
10 May 202427.2927.7226.8927.6426.1923,134,910
09 May 202426.8427.1026.5227.0625.6416,474,907
08 May 202427.3827.3926.4526.7525.3524,059,191
07 May 202426.9428.1526.7827.4025.9636,788,637
06 May 202425.7027.0825.7026.9225.5133,714,005
30 Apr 202425.3926.7025.0625.6924.3434,128,257
29 Apr 202426.7426.7424.7925.3824.0551,446,855
26 Apr 202424.2825.6924.0025.6924.3436,914,654
25 Apr 202423.7424.2723.0523.3522.1331,747,489
24 Apr 202423.6623.9023.1323.9022.6528,080,166
23 Apr 202423.5223.8823.4123.7622.5121,543,235
22 Apr 202424.0924.6023.7123.7422.5020,574,224
19 Apr 202424.0024.9123.9024.3023.0325,095,087
18 Apr 202423.9824.3523.7024.1122.8521,044,397
17 Apr 202423.9024.1923.3924.1222.8634,128,691
16 Apr 202424.0324.7123.7824.1022.8436,178,535
15 Apr 202422.8724.6522.8724.5123.2233,963,910
12 Apr 202422.6223.2322.4522.8621.6621,370,612
11 Apr 202421.6023.2021.5522.6721.4827,814,057
10 Apr 202421.7422.1021.5821.7720.6316,869,968
09 Apr 202421.3421.6621.1521.5420.4117,882,489
08 Apr 202421.1321.8721.1321.6720.5329,604,250
03 Apr 202421.8021.9120.9321.6020.4735,711,957
02 Apr 202421.9022.4021.5621.9020.7537,954,123
01 Apr 202420.0021.4719.9821.0419.9430,027,292
29 Mar 202418.7819.5818.7719.8718.839,399,578
28 Mar 202418.7319.3018.6818.7817.8012,891,187
27 Mar 202419.3719.5018.7318.7417.7613,700,965
26 Mar 202419.1619.6518.9919.3118.3023,438,854
25 Mar 202418.5519.2218.5019.0218.0216,841,861
22 Mar 202418.4018.6718.2818.5517.5811,278,967
21 Mar 202418.5518.8318.4818.5217.5511,406,432
20 Mar 202418.9919.1718.5918.6617.6812,124,498
19 Mar 202419.2119.4718.8018.8017.8114,898,929
18 Mar 202418.8319.5618.7619.5218.5019,531,896
15 Mar 202418.4919.0218.3218.9017.9123,015,114
14 Mar 202418.2018.6918.2018.4217.4516,112,528
13 Mar 202418.2618.6618.2318.3217.3616,475,175
12 Mar 202419.0219.1318.3018.3917.4319,953,731
11 Mar 202418.9419.1818.5919.1118.1120,205,064
08 Mar 202418.7819.1418.7518.9517.9614,295,886
07 Mar 202418.9819.0818.6618.7817.8013,583,417
06 Mar 202419.0719.2218.8218.9017.9116,450,549
05 Mar 202418.3619.3018.2419.0618.0630,214,099
04 Mar 202418.2318.5318.1518.4217.4520,346,196
01 Mar 202418.7818.8017.9818.2017.2525,850,243
29 Feb 202417.3018.7617.2518.6717.6935,168,767
28 Feb 202418.4118.4117.2017.3616.4534,979,661
27 Feb 202417.2418.5917.2418.4117.4432,094,903
26 Feb 202417.1017.6517.0217.4616.5418,765,468
23 Feb 202417.3217.4817.0517.2816.3720,534,575
22 Feb 202416.7017.4016.6917.3316.4223,775,793
21 Feb 202416.7517.3016.6016.8015.9225,256,281
20 Feb 202416.8017.0516.6616.9216.0318,959,791
19 Feb 202416.9217.2416.3216.9216.0329,732,859
08 Feb 202417.1417.9816.6716.7915.9135,642,743
07 Feb 202415.7017.1515.5717.1316.2337,921,987
06 Feb 202414.8615.8814.8615.8014.9726,480,925
05 Feb 202415.1015.5114.5815.1614.3727,714,035
02 Feb 202415.2515.5214.8215.1114.3216,602,855
01 Feb 202414.8015.4314.7115.1914.3917,733,562
31 Jan 202415.1015.4515.0615.1514.3615,707,882
30 Jan 202415.5115.5715.0315.0814.2912,247,197
29 Jan 202415.7815.9415.5315.5814.7616,753,334
26 Jan 202415.3716.0015.3715.8715.0423,873,612
25 Jan 202415.3015.5715.1515.5014.6912,568,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...