Guilin Tourism Corporation Limited (SHE:000978)
China · Delayed Price · Currency is CNY 6.37
+0.07 (1.11%)
May 18, 2026, 3:05 PM CST
SHE:000978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,843,114 |
| May 13, 2026 | 6.51 | 6.61 | 6.49 | 6.58 | 6.58 | 0.46% | 11,477,353 |
| May 12, 2026 | 6.68 | 6.72 | 6.53 | 6.55 | 6.55 | -1.80% | 13,967,759 |
| May 11, 2026 | 6.76 | 6.76 | 6.58 | 6.67 | 6.67 | -1.77% | 20,946,160 |
| May 8, 2026 | 6.52 | 6.88 | 6.51 | 6.79 | 6.79 | 3.98% | 32,733,352 |
| May 7, 2026 | 6.54 | 6.63 | 6.49 | 6.53 | 6.53 | - | 17,021,100 |
| May 6, 2026 | 6.66 | 6.66 | 6.46 | 6.53 | 6.53 | -2.10% | 25,169,900 |
| Apr 30, 2026 | 6.77 | 6.80 | 6.65 | 6.67 | 6.67 | -1.91% | 17,943,672 |
| Apr 29, 2026 | 6.63 | 6.83 | 6.62 | 6.80 | 6.80 | 2.10% | 19,412,272 |
| Apr 28, 2026 | 6.94 | 6.94 | 6.62 | 6.66 | 6.66 | -4.99% | 27,804,300 |
| Apr 27, 2026 | 6.90 | 7.01 | 6.76 | 7.01 | 7.01 | 1.45% | 24,295,199 |
| Apr 24, 2026 | 7.05 | 7.08 | 6.88 | 6.91 | 6.91 | -2.95% | 28,615,752 |
| Apr 23, 2026 | 7.21 | 7.34 | 7.07 | 7.12 | 7.12 | -1.93% | 29,682,001 |
| Apr 22, 2026 | 7.47 | 7.47 | 7.19 | 7.26 | 7.26 | -3.33% | 38,476,185 |
| Apr 21, 2026 | 7.73 | 7.91 | 7.50 | 7.51 | 7.51 | -4.94% | 40,773,099 |
| Apr 20, 2026 | 7.68 | 7.94 | 7.49 | 7.90 | 7.90 | -0.13% | 51,110,009 |
| Apr 17, 2026 | 8.20 | 8.28 | 7.84 | 7.91 | 7.91 | -6.94% | 68,720,090 |
| Apr 16, 2026 | 8.04 | 8.66 | 7.97 | 8.50 | 8.50 | 4.55% | 88,029,065 |
| Apr 15, 2026 | 8.01 | 8.28 | 7.86 | 8.13 | 8.13 | 1.63% | 76,374,160 |
| Apr 14, 2026 | 8.01 | 8.14 | 7.81 | 8.00 | 8.00 | 2.30% | 62,339,299 |
| Apr 13, 2026 | 7.86 | 7.93 | 7.65 | 7.82 | 7.82 | -1.14% | 50,434,760 |
| Apr 10, 2026 | 7.95 | 8.32 | 7.82 | 7.91 | 7.91 | -0.13% | 72,198,345 |
| Apr 9, 2026 | 8.30 | 8.68 | 7.72 | 7.92 | 7.92 | -1.61% | 74,839,121 |
| Apr 8, 2026 | 7.50 | 8.05 | 7.40 | 8.05 | 8.05 | 9.97% | 43,925,677 |
| Apr 7, 2026 | 7.11 | 7.59 | 7.03 | 7.32 | 7.32 | 5.78% | 40,849,800 |
| Apr 3, 2026 | 7.55 | 7.55 | 6.82 | 6.92 | 6.92 | -7.61% | 36,691,800 |
| Apr 2, 2026 | 7.66 | 7.79 | 7.43 | 7.49 | 7.49 | -2.35% | 25,519,462 |
| Apr 1, 2026 | 7.76 | 7.82 | 7.46 | 7.67 | 7.67 | -0.39% | 34,503,305 |
| Mar 31, 2026 | 7.53 | 7.95 | 7.53 | 7.70 | 7.70 | 2.39% | 46,074,630 |
| Mar 30, 2026 | 7.44 | 7.58 | 7.41 | 7.52 | 7.52 | -0.13% | 29,254,602 |
| Mar 27, 2026 | 7.47 | 7.67 | 7.41 | 7.53 | 7.53 | 0.53% | 41,856,460 |
| Mar 26, 2026 | 7.36 | 7.68 | 7.29 | 7.49 | 7.49 | 1.49% | 61,817,340 |
| Mar 25, 2026 | 6.72 | 7.38 | 6.72 | 7.38 | 7.38 | 9.99% | 34,360,058 |
| Mar 24, 2026 | 6.54 | 6.71 | 6.31 | 6.71 | 6.71 | 4.52% | 21,003,201 |
| Mar 23, 2026 | 7.01 | 7.02 | 6.42 | 6.42 | 6.42 | -9.96% | 23,073,465 |
| Mar 20, 2026 | 7.17 | 7.31 | 7.11 | 7.13 | 7.13 | -0.14% | 10,507,600 |
| 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% | 10,130,400 |
| 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% | 11,959,801 |
| Mar 12, 2026 | 7.19 | 7.24 | 7.14 | 7.17 | 7.17 | -0.14% | 11,845,201 |
| Mar 11, 2026 | 7.25 | 7.34 | 7.14 | 7.18 | 7.18 | -0.97% | 10,282,000 |
| Mar 10, 2026 | 7.10 | 7.29 | 7.10 | 7.25 | 7.25 | 2.55% | 11,350,097 |
| Mar 9, 2026 | 7.07 | 7.15 | 7.00 | 7.07 | 7.07 | -0.70% | 11,350,097 |
| Mar 6, 2026 | 6.97 | 7.15 | 6.92 | 7.12 | 7.12 | 2.89% | 11,161,500 |
| 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 |