Guilin Tourism Corporation Limited (SHE:000978)
China · Delayed Price · Currency is CNY 6.42
-0.71 (-9.96%)
Mar 23, 2026, 3:04 PM CST
SHE:000978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 7.01 | 7.02 | 6.42 | 6.42 | - | -9.96% | 21,907,765 |
| Mar 20, 2026 | 7.17 | 7.31 | 7.11 | 7.13 | 7.13 | -0.14% | 10,402,100 |
| Mar 19, 2026 | 7.27 | 7.40 | 7.10 | 7.14 | 7.14 | -2.72% | 10,114,900 |
| Mar 18, 2026 | 7.37 | 7.42 | 7.27 | 7.34 | 7.34 | -0.54% | 9,900,300 |
| Mar 17, 2026 | 7.42 | 7.60 | 7.36 | 7.38 | 7.38 | -0.67% | 12,636,600 |
| Mar 16, 2026 | 7.29 | 7.43 | 7.24 | 7.43 | 7.43 | 2.77% | 12,814,707 |
| Mar 13, 2026 | 7.13 | 7.35 | 7.13 | 7.23 | 7.23 | 0.84% | 11,845,200 |
| Mar 12, 2026 | 7.19 | 7.24 | 7.14 | 7.17 | 7.17 | -0.14% | 6,606,800 |
| Mar 11, 2026 | 7.25 | 7.34 | 7.14 | 7.18 | 7.18 | -0.97% | 10,206,100 |
| Mar 10, 2026 | 7.10 | 7.29 | 7.10 | 7.25 | 7.25 | 2.55% | 11,350,090 |
| Mar 9, 2026 | 7.07 | 7.15 | 7.00 | 7.07 | 7.07 | -0.70% | 8,507,000 |
| Mar 6, 2026 | 6.97 | 7.15 | 6.92 | 7.12 | 7.12 | 2.89% | 11,074,000 |
| Mar 5, 2026 | 6.96 | 7.00 | 6.88 | 6.92 | 6.92 | 1.17% | 7,231,100 |
| Mar 4, 2026 | 6.82 | 6.91 | 6.75 | 6.84 | 6.84 | -0.15% | 7,098,500 |
| Mar 3, 2026 | 6.94 | 7.06 | 6.84 | 6.85 | 6.85 | -1.15% | 8,490,300 |
| Mar 2, 2026 | 7.06 | 7.15 | 6.91 | 6.93 | 6.93 | -3.35% | 14,180,500 |
| Feb 27, 2026 | 7.09 | 7.19 | 7.06 | 7.17 | 7.17 | 1.56% | 9,084,679 |
| Feb 26, 2026 | 7.14 | 7.19 | 7.05 | 7.06 | 7.06 | -0.84% | 8,646,079 |
| Feb 25, 2026 | 7.08 | 7.16 | 7.07 | 7.12 | 7.12 | 0.42% | 9,682,200 |
| Feb 24, 2026 | 7.10 | 7.21 | 7.00 | 7.09 | 7.09 | - | 10,402,550 |
| Feb 13, 2026 | 7.08 | 7.15 | 7.02 | 7.09 | 7.09 | 0.85% | 8,902,572 |
| Feb 12, 2026 | 7.25 | 7.30 | 7.03 | 7.03 | 7.03 | -3.30% | 13,724,170 |
| Feb 11, 2026 | 7.41 | 7.42 | 7.16 | 7.27 | 7.27 | -1.89% | 11,677,720 |
| Feb 10, 2026 | 7.35 | 7.41 | 7.20 | 7.41 | 7.41 | 0.95% | 10,447,530 |
| Feb 9, 2026 | 7.25 | 7.36 | 7.23 | 7.34 | 7.34 | 1.80% | 10,488,100 |
| Feb 6, 2026 | 7.36 | 7.43 | 7.16 | 7.21 | 7.21 | -2.70% | 13,075,300 |
| Feb 5, 2026 | 7.27 | 7.54 | 7.26 | 7.41 | 7.41 | 1.37% | 15,737,600 |
| Feb 4, 2026 | 7.19 | 7.33 | 7.14 | 7.31 | 7.31 | 1.67% | 9,459,924 |
| Feb 3, 2026 | 7.25 | 7.30 | 7.11 | 7.19 | 7.19 | 0.14% | 11,287,900 |
| Feb 2, 2026 | 7.23 | 7.40 | 7.17 | 7.18 | 7.18 | -2.05% | 14,596,700 |
| Jan 30, 2026 | 7.09 | 7.38 | 7.09 | 7.33 | 7.33 | 3.09% | 22,135,600 |
| Jan 29, 2026 | 7.00 | 7.15 | 6.91 | 7.11 | 7.11 | 1.14% | 9,825,300 |
| Jan 28, 2026 | 7.08 | 7.11 | 7.02 | 7.03 | 7.03 | -0.71% | 7,471,101 |
| Jan 27, 2026 | 7.20 | 7.28 | 6.98 | 7.08 | 7.08 | -2.21% | 11,758,900 |
| Jan 26, 2026 | 7.27 | 7.32 | 7.11 | 7.24 | 7.24 | -0.55% | 12,284,520 |
| Jan 23, 2026 | 7.30 | 7.33 | 7.22 | 7.28 | 7.28 | -0.27% | 6,899,600 |
| Jan 22, 2026 | 7.26 | 7.34 | 7.21 | 7.30 | 7.30 | 0.41% | 7,566,300 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.18 | 7.27 | 7.27 | -0.82% | 9,594,400 |
| Jan 20, 2026 | 7.41 | 7.44 | 7.26 | 7.33 | 7.33 | -1.21% | 15,513,200 |
| Jan 19, 2026 | 7.19 | 7.43 | 7.15 | 7.42 | 7.42 | 3.20% | 15,884,750 |
| Jan 16, 2026 | 7.40 | 7.43 | 7.15 | 7.19 | 7.19 | -1.64% | 13,594,700 |
| Jan 15, 2026 | 7.35 | 7.43 | 7.23 | 7.31 | 7.31 | 0.14% | 15,911,020 |
| Jan 14, 2026 | 7.23 | 7.32 | 7.13 | 7.30 | 7.30 | 0.97% | 16,290,220 |
| Jan 13, 2026 | 7.22 | 7.35 | 7.17 | 7.23 | 7.23 | 0.70% | 13,254,400 |
| Jan 12, 2026 | 7.15 | 7.23 | 7.12 | 7.18 | 7.18 | 0.28% | 11,477,700 |
| Jan 9, 2026 | 7.13 | 7.17 | 7.06 | 7.16 | 7.16 | 0.56% | 10,739,090 |
| Jan 8, 2026 | 7.18 | 7.18 | 7.08 | 7.12 | 7.12 | -0.97% | 11,592,500 |
| Jan 7, 2026 | 7.06 | 7.35 | 6.97 | 7.19 | 7.19 | 2.28% | 17,292,400 |
| Jan 6, 2026 | 7.06 | 7.12 | 7.01 | 7.03 | 7.03 | - | 13,021,450 |
| Jan 5, 2026 | 7.24 | 7.24 | 6.99 | 7.03 | 7.03 | -2.90% | 18,495,000 |