Yutong BUS
宇通客车 SH600066 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
26.72
+0.38
(+1.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
26.10
High
26.88
Low
26.10
Prev close
26.34
Amplitude
2.96%
Volume
19.1M
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
26.11
MA10
26.14
MA20
27.00
MA60
29.40
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 26.10 | 26.88 | 26.10 | 26.72 | 19M |
| 2 | 2026-09-29 | 26.18 | 26.42 | 25.76 | 26.34 | 16M |
| 3 | 2026-09-28 | 25.97 | 26.40 | 25.75 | 26.22 | 22M |
| 4 | 2026-09-24 | 25.26 | 26.19 | 25.26 | 26.01 | 30M |
| 5 | 2026-09-23 | 26.11 | 26.21 | 24.85 | 25.25 | 30M |
| 6 | 2026-09-22 | 25.71 | 26.40 | 25.61 | 26.17 | 27M |
| 7 | 2026-09-21 | 25.79 | 25.99 | 24.66 | 25.73 | 43M |
| 8 | 2026-09-18 | 26.09 | 26.31 | 25.55 | 26.01 | 22M |
| 9 | 2026-09-17 | 26.51 | 26.78 | 26.26 | 26.33 | 11M |
| 10 | 2026-09-16 | 26.98 | 26.98 | 26.32 | 26.62 | 13M |
| 11 | 2026-09-15 | 27.06 | 27.40 | 26.86 | 27.02 | 15M |
| 12 | 2026-09-14 | 26.67 | 27.04 | 26.39 | 27.01 | 19M |
52W
Data range
24.66
17.4%
36.50
High/low over the last 250 trading days, and where the price sits.
← Stocks