Guilin Tourism Corporation Limited (SHE:000978)
China · Delayed Price · Currency is CNY 6.62
+0.17 (2.64%)
Sep 4, 2026, 3:05 PM CST
SHE:000978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.44 | 6.73 | 6.36 | 6.62 | 6.62 | 2.64% | 28,679,171 |
| Sep 3, 2026 | 6.66 | 6.87 | 6.42 | 6.45 | 6.45 | -1.53% | 31,304,493 |
| Sep 2, 2026 | 6.44 | 6.75 | 6.29 | 6.55 | 6.55 | 2.02% | 31,340,690 |
| Sep 1, 2026 | 6.31 | 6.42 | 6.29 | 6.42 | 6.42 | 1.58% | 10,371,172 |
| Aug 31, 2026 | 6.15 | 6.34 | 6.15 | 6.32 | 6.32 | 2.60% | 14,101,900 |
| Aug 28, 2026 | 6.09 | 6.20 | 6.09 | 6.16 | 6.16 | 0.65% | 7,045,560 |
| Aug 27, 2026 | 6.14 | 6.18 | 6.09 | 6.12 | 6.12 | -0.97% | 8,868,600 |
| Aug 26, 2026 | 6.19 | 6.27 | 6.18 | 6.18 | 6.18 | -0.48% | 6,725,343 |
| Aug 25, 2026 | 6.09 | 6.23 | 6.09 | 6.21 | 6.21 | 1.80% | 6,952,700 |
| Aug 24, 2026 | 6.12 | 6.19 | 6.07 | 6.10 | 6.10 | -0.16% | 6,407,700 |
| Aug 21, 2026 | 6.09 | 6.15 | 6.03 | 6.11 | 6.11 | -0.49% | 6,460,900 |
| Aug 20, 2026 | 6.03 | 6.15 | 6.00 | 6.14 | 6.14 | 2.50% | 8,050,200 |
| Aug 19, 2026 | 6.09 | 6.10 | 5.97 | 5.99 | 5.99 | -2.12% | 7,473,672 |
| Aug 18, 2026 | 6.08 | 6.13 | 6.05 | 6.12 | 6.12 | 0.49% | 5,633,900 |
| Aug 17, 2026 | 6.05 | 6.11 | 5.99 | 6.09 | 6.09 | 0.33% | 4,707,600 |
| Aug 14, 2026 | 6.13 | 6.16 | 6.01 | 6.07 | 6.07 | -0.98% | 8,066,500 |
| Aug 13, 2026 | 6.18 | 6.24 | 6.12 | 6.13 | 6.13 | -0.97% | 7,313,700 |
| Aug 12, 2026 | 6.15 | 6.25 | 6.12 | 6.19 | 6.19 | 0.98% | 7,121,600 |
| Aug 11, 2026 | 6.17 | 6.21 | 6.09 | 6.13 | 6.13 | -0.65% | 7,844,500 |
| Aug 10, 2026 | 6.01 | 6.17 | 5.99 | 6.17 | 6.17 | 2.66% | 8,452,600 |
| Aug 7, 2026 | 6.05 | 6.05 | 5.92 | 6.01 | 6.01 | -0.66% | 6,871,700 |
| Aug 6, 2026 | 6.10 | 6.12 | 5.98 | 6.05 | 6.05 | -0.49% | 7,424,298 |
| Aug 5, 2026 | 6.01 | 6.14 | 6.00 | 6.08 | 6.08 | 1.16% | 9,633,898 |
| Aug 4, 2026 | 6.00 | 6.03 | 5.93 | 6.01 | 6.01 | - | 7,324,000 |
| Aug 3, 2026 | 5.90 | 6.02 | 5.87 | 6.01 | 6.01 | 2.04% | 9,624,783 |
| Jul 31, 2026 | 5.70 | 5.92 | 5.69 | 5.89 | 5.89 | 0.86% | 10,733,807 |
| Jul 30, 2026 | 5.79 | 6.00 | 5.76 | 5.84 | 5.84 | 0.69% | 15,751,618 |
| Jul 29, 2026 | 5.78 | 5.90 | 5.77 | 5.80 | 5.80 | 0.17% | 12,722,000 |
| Jul 28, 2026 | 5.70 | 5.80 | 5.66 | 5.79 | 5.79 | 1.58% | 11,641,040 |
| Jul 27, 2026 | 5.50 | 5.70 | 5.49 | 5.70 | 5.70 | 3.45% | 10,028,330 |
| Jul 24, 2026 | 5.67 | 5.75 | 5.50 | 5.51 | 5.51 | -3.50% | 10,186,200 |
| Jul 23, 2026 | 5.48 | 5.72 | 5.46 | 5.71 | 5.71 | 3.44% | 12,066,500 |
| Jul 22, 2026 | 5.41 | 5.57 | 5.34 | 5.52 | 5.52 | 1.85% | 10,324,500 |
| Jul 21, 2026 | 5.48 | 5.52 | 5.33 | 5.42 | 5.42 | -1.09% | 11,142,901 |
| Jul 20, 2026 | 5.50 | 5.64 | 5.43 | 5.48 | 5.48 | -0.90% | 11,862,480 |
| Jul 17, 2026 | 5.62 | 5.73 | 5.45 | 5.53 | 5.53 | -1.60% | 12,285,400 |
| Jul 16, 2026 | 5.53 | 5.68 | 5.47 | 5.62 | 5.62 | 1.81% | 10,362,826 |
| Jul 15, 2026 | 5.37 | 5.58 | 5.34 | 5.52 | 5.52 | 2.99% | 12,535,770 |
| Jul 14, 2026 | 5.25 | 5.38 | 5.20 | 5.36 | 5.36 | 2.29% | 8,645,300 |
| Jul 13, 2026 | 5.37 | 5.41 | 5.23 | 5.24 | 5.24 | -2.60% | 9,266,100 |
| Jul 10, 2026 | 5.26 | 5.47 | 5.18 | 5.38 | 5.38 | 1.70% | 14,708,200 |
| Jul 9, 2026 | 5.28 | 5.39 | 5.19 | 5.29 | 5.29 | -1.86% | 8,995,100 |
| Jul 8, 2026 | 5.45 | 5.49 | 5.30 | 5.39 | 5.39 | 1.13% | 10,062,780 |
| Jul 7, 2026 | 5.48 | 5.48 | 5.32 | 5.33 | 5.33 | -2.74% | 8,172,701 |
| Jul 6, 2026 | 5.55 | 5.62 | 5.44 | 5.48 | 5.48 | -1.08% | 8,457,500 |
| Jul 3, 2026 | 5.40 | 5.58 | 5.38 | 5.54 | 5.54 | 2.59% | 10,327,300 |
| Jul 2, 2026 | 5.38 | 5.57 | 5.38 | 5.40 | 5.40 | 0.37% | 10,587,201 |
| Jul 1, 2026 | 5.25 | 5.43 | 5.18 | 5.38 | 5.38 | 3.07% | 13,748,000 |
| Jun 30, 2026 | 5.25 | 5.34 | 5.17 | 5.22 | 5.22 | -0.95% | 9,797,871 |
| Jun 29, 2026 | 5.23 | 5.32 | 5.08 | 5.27 | 5.27 | 0.19% | 11,028,671 |