Guilin Tourism Corporation Limited (SHE:000978)
China · Delayed Price · Currency is CNY 5.73
-0.10 (-1.72%)
Oct 30, 2026, 3:04 PM CST
SHE:000978 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.14 | 6.14 | 5.71 | 5.73 | 5.73 | -1.72% | 16,607,300 |
| Oct 29, 2026 | 5.97 | 6.00 | 5.82 | 5.83 | 5.83 | -2.02% | 12,431,100 |
| Oct 28, 2026 | 6.00 | 6.01 | 5.83 | 5.95 | 5.95 | - | 14,195,600 |
| Oct 27, 2026 | 6.07 | 6.14 | 5.94 | 5.95 | 5.95 | -1.16% | 14,004,500 |
| Oct 26, 2026 | 6.01 | 6.11 | 5.96 | 6.02 | 6.02 | -0.66% | 14,956,600 |
| Oct 23, 2026 | 6.14 | 6.15 | 5.73 | 6.06 | 6.06 | -1.30% | 25,500,600 |
| Oct 22, 2026 | 6.41 | 6.47 | 6.14 | 6.14 | 6.14 | -4.36% | 16,241,800 |
| Oct 21, 2026 | 6.49 | 6.54 | 6.35 | 6.42 | 6.42 | 0.63% | 18,469,800 |
| Oct 20, 2026 | 6.43 | 6.46 | 6.31 | 6.38 | 6.38 | -0.31% | 19,417,370 |
| Oct 19, 2026 | 6.50 | 6.51 | 6.28 | 6.40 | 6.40 | -1.84% | 26,029,119 |
| Oct 16, 2026 | 6.77 | 6.78 | 6.46 | 6.52 | 6.52 | -1.66% | 22,298,260 |
| Oct 15, 2026 | 6.70 | 6.82 | 6.60 | 6.63 | 6.63 | -2.93% | 21,746,200 |
| Oct 14, 2026 | 7.06 | 7.10 | 6.81 | 6.83 | 6.83 | -3.53% | 23,077,500 |
| Oct 13, 2026 | 6.71 | 7.08 | 6.61 | 7.08 | 7.08 | 4.27% | 33,747,850 |
| Oct 12, 2026 | 7.06 | 7.20 | 6.79 | 6.79 | 6.79 | -4.90% | 28,036,020 |
| Oct 9, 2026 | 7.00 | 7.16 | 6.74 | 7.14 | 7.14 | 1.85% | 36,785,700 |
| Oct 8, 2026 | 7.09 | 7.23 | 6.96 | 7.01 | 7.01 | -0.99% | 38,541,743 |
| Sep 30, 2026 | 7.27 | 7.33 | 7.05 | 7.08 | 7.08 | -2.61% | 62,032,700 |
| 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 |