Guilin Tourism Corporation Limited (SHE:000978)
China · Delayed Price · Currency is CNY 5.52
+0.16 (2.99%)
Jul 15, 2026, 3:04 PM CST
SHE:000978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.38 | 5.39 | 5.21 | 5.26 | 5.26 | -2.77% | 11,396,200 |
| Jun 25, 2026 | 5.41 | 5.48 | 5.34 | 5.41 | 5.41 | -1.10% | 8,309,503 |
| Jun 24, 2026 | 5.67 | 5.67 | 5.42 | 5.47 | 5.47 | -3.36% | 11,209,801 |
| Jun 23, 2026 | 5.52 | 5.68 | 5.44 | 5.66 | 5.66 | 1.98% | 10,716,519 |
| Jun 22, 2026 | 5.53 | 5.57 | 5.36 | 5.55 | 5.55 | - | 10,962,500 |
| Jun 18, 2026 | 5.62 | 5.65 | 5.51 | 5.55 | 5.55 | -1.94% | 9,339,500 |
| Jun 17, 2026 | 5.84 | 5.90 | 5.62 | 5.66 | 5.66 | -3.08% | 12,316,180 |
| Jun 16, 2026 | 5.95 | 5.96 | 5.83 | 5.84 | 5.84 | -2.34% | 9,889,200 |
| Jun 15, 2026 | 6.00 | 6.11 | 5.92 | 5.98 | 5.98 | - | 13,090,810 |
| Jun 12, 2026 | 5.96 | 6.03 | 5.86 | 5.98 | 5.98 | 2.05% | 12,870,300 |
| Jun 11, 2026 | 6.13 | 6.13 | 5.79 | 5.86 | 5.86 | -4.87% | 20,512,200 |
| Jun 10, 2026 | 6.21 | 6.29 | 6.05 | 6.16 | 6.16 | -1.12% | 15,920,200 |
| Jun 9, 2026 | 6.40 | 6.43 | 6.20 | 6.23 | 6.23 | -2.35% | 13,355,500 |
| Jun 8, 2026 | 6.51 | 6.69 | 6.27 | 6.38 | 6.38 | -3.77% | 17,167,158 |
| Jun 5, 2026 | 6.62 | 6.74 | 6.54 | 6.63 | 6.63 | 0.15% | 14,534,119 |
| Jun 4, 2026 | 6.60 | 6.69 | 6.57 | 6.62 | 6.62 | - | 12,574,600 |
| Jun 3, 2026 | 6.52 | 6.74 | 6.40 | 6.62 | 6.62 | 1.22% | 16,236,900 |
| Jun 2, 2026 | 6.68 | 6.69 | 6.50 | 6.54 | 6.54 | -2.53% | 12,612,403 |
| Jun 1, 2026 | 6.66 | 6.76 | 6.55 | 6.71 | 6.71 | 0.90% | 14,606,519 |
| May 29, 2026 | 6.71 | 6.75 | 6.60 | 6.65 | 6.65 | -0.75% | 22,331,700 |
| May 28, 2026 | 6.56 | 6.77 | 6.47 | 6.70 | 6.70 | 1.82% | 26,119,810 |
| May 27, 2026 | 6.55 | 6.60 | 6.48 | 6.58 | 6.58 | 0.30% | 14,543,300 |
| May 26, 2026 | 6.41 | 6.56 | 6.37 | 6.56 | 6.56 | 2.02% | 15,784,700 |
| May 25, 2026 | 6.34 | 6.43 | 6.29 | 6.43 | 6.43 | 1.42% | 9,330,059 |
| May 22, 2026 | 6.44 | 6.46 | 6.30 | 6.34 | 6.34 | -1.09% | 9,141,413 |
| May 21, 2026 | 6.47 | 6.60 | 6.40 | 6.41 | 6.41 | -0.93% | 13,517,130 |
| May 20, 2026 | 6.51 | 6.54 | 6.39 | 6.47 | 6.47 | -1.07% | 10,329,500 |
| May 19, 2026 | 6.37 | 6.55 | 6.35 | 6.54 | 6.54 | 2.67% | 17,497,100 |
| May 18, 2026 | 6.30 | 6.39 | 6.19 | 6.37 | 6.37 | 1.11% | 15,782,170 |
| May 15, 2026 | 6.39 | 6.39 | 6.22 | 6.30 | 6.30 | -0.94% | 16,992,000 |
| May 14, 2026 | 6.59 | 6.61 | 6.34 | 6.36 | 6.36 | -3.34% | 18,843,110 |
| May 13, 2026 | 6.51 | 6.61 | 6.49 | 6.58 | 6.58 | 0.46% | 11,477,350 |
| May 12, 2026 | 6.68 | 6.72 | 6.53 | 6.55 | 6.55 | -1.80% | 13,967,750 |
| May 11, 2026 | 6.76 | 6.76 | 6.58 | 6.67 | 6.67 | -1.77% | 20,771,360 |
| May 8, 2026 | 6.52 | 6.88 | 6.51 | 6.79 | 6.79 | 3.98% | 32,351,850 |
| May 7, 2026 | 6.54 | 6.63 | 6.49 | 6.53 | 6.53 | - | 16,738,100 |
| May 6, 2026 | 6.66 | 6.66 | 6.46 | 6.53 | 6.53 | -2.10% | 25,169,900 |