Guilin Tourism Corporation Limited (SHE:000978)
China · Delayed Price · Currency is CNY 7.08
-0.19 (-2.61%)
Sep 30, 2026, 3:04 PM CST
SHE:000978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.27 | 7.33 | 7.05 | 7.08 | 7.08 | -2.61% | 62,105,901 |
| Sep 29, 2026 | 7.10 | 7.45 | 7.07 | 7.27 | 7.27 | 2.11% | 83,638,000 |
| Sep 28, 2026 | 7.61 | 7.70 | 7.12 | 7.12 | 7.12 | -9.99% | 66,735,602 |
| Sep 24, 2026 | 8.47 | 8.47 | 7.91 | 7.91 | 7.91 | -10.01% | 74,533,300 |
| Sep 23, 2026 | 8.42 | 9.07 | 8.21 | 8.79 | 8.79 | 4.64% | 142,724,892 |
| Sep 22, 2026 | 8.46 | 8.60 | 8.19 | 8.40 | 8.40 | 0.12% | 102,388,690 |
| Sep 21, 2026 | 8.42 | 8.66 | 7.97 | 8.39 | 8.39 | 0.36% | 121,712,979 |
| Sep 18, 2026 | 7.52 | 8.68 | 7.52 | 8.36 | 8.36 | 4.89% | 152,879,100 |
| Sep 17, 2026 | 8.17 | 8.66 | 7.91 | 7.97 | 7.97 | -9.33% | 164,979,714 |
| Sep 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -10.03% | 16,014,400 |
| Sep 15, 2026 | 11.56 | 11.60 | 9.77 | 9.77 | 9.77 | -10.04% | 70,081,836 |
| Sep 14, 2026 | 10.33 | 10.86 | 10.31 | 10.86 | 10.86 | 10.03% | 157,845,600 |
| Sep 11, 2026 | 10.00 | 10.66 | 9.35 | 9.87 | 9.87 | 1.86% | 164,655,424 |
| Sep 10, 2026 | 9.69 | 9.69 | 9.13 | 9.69 | 9.69 | 9.99% | 80,840,760 |
| Sep 9, 2026 | 8.24 | 8.81 | 7.61 | 8.81 | 8.81 | 9.99% | 121,952,255 |
| Sep 8, 2026 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 10.03% | 25,564,981 |
| Sep 7, 2026 | 6.62 | 7.28 | 6.56 | 7.28 | 7.28 | 9.97% | 59,267,080 |
| 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 |