LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 9.18
-0.01 (-0.11%)
Aug 26, 2025, 2:45 PM CST
SHE:002033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.16 | 9.22 | 9.12 | 9.19 | 9.19 | 0.33% | 17,840,805 |
| Aug 22, 2025 | 9.14 | 9.17 | 9.08 | 9.16 | 9.16 | 0.22% | 15,313,296 |
| Aug 21, 2025 | 9.15 | 9.24 | 9.08 | 9.14 | 9.14 | -0.11% | 16,772,708 |
| Aug 20, 2025 | 9.01 | 9.20 | 8.98 | 9.15 | 9.15 | 1.33% | 23,549,065 |
| Aug 19, 2025 | 9.00 | 9.07 | 8.95 | 9.03 | 9.03 | 0.56% | 16,320,696 |
| Aug 18, 2025 | 8.92 | 9.03 | 8.92 | 8.98 | 8.98 | 0.67% | 20,232,887 |
| Aug 15, 2025 | 8.84 | 8.92 | 8.80 | 8.92 | 8.92 | 0.90% | 11,017,773 |
| Aug 14, 2025 | 8.91 | 9.02 | 8.82 | 8.84 | 8.84 | -0.67% | 14,681,584 |
| Aug 13, 2025 | 8.96 | 9.01 | 8.88 | 8.90 | 8.90 | -0.22% | 13,473,030 |
| Aug 12, 2025 | 8.87 | 8.95 | 8.87 | 8.92 | 8.92 | 0.22% | 11,844,835 |
| Aug 11, 2025 | 8.88 | 8.90 | 8.82 | 8.90 | 8.90 | 0.23% | 12,965,500 |
| Aug 8, 2025 | 8.82 | 8.95 | 8.80 | 8.88 | 8.88 | 1.60% | 21,644,851 |
| Aug 7, 2025 | 8.72 | 8.77 | 8.70 | 8.74 | 8.74 | 0.11% | 9,013,190 |
| Aug 6, 2025 | 8.77 | 8.77 | 8.72 | 8.73 | 8.73 | -0.57% | 8,167,271 |
| Aug 5, 2025 | 8.74 | 8.78 | 8.72 | 8.78 | 8.78 | 0.46% | 8,716,144 |
| Aug 4, 2025 | 8.70 | 8.74 | 8.68 | 8.74 | 8.74 | -0.11% | 9,904,800 |
| Aug 1, 2025 | 8.78 | 8.81 | 8.71 | 8.75 | 8.75 | -0.34% | 9,415,124 |
| Jul 31, 2025 | 8.99 | 8.99 | 8.77 | 8.78 | 8.78 | -2.55% | 16,628,457 |
| Jul 30, 2025 | 8.86 | 9.04 | 8.85 | 9.01 | 9.01 | 1.58% | 21,458,962 |
| Jul 29, 2025 | 8.90 | 8.91 | 8.76 | 8.87 | 8.87 | -0.34% | 9,965,141 |
| Jul 28, 2025 | 8.89 | 8.95 | 8.86 | 8.90 | 8.90 | -0.11% | 9,498,630 |
| Jul 25, 2025 | 8.96 | 8.99 | 8.85 | 8.91 | 8.91 | -0.56% | 15,326,755 |
| Jul 24, 2025 | 8.83 | 8.97 | 8.82 | 8.96 | 8.96 | 1.59% | 16,141,577 |
| Jul 23, 2025 | 8.87 | 8.88 | 8.81 | 8.82 | 8.82 | -0.34% | 12,396,275 |
| Jul 22, 2025 | 8.85 | 8.87 | 8.78 | 8.85 | 8.85 | 0.23% | 8,898,553 |
| Jul 21, 2025 | 8.77 | 8.84 | 8.75 | 8.83 | 8.83 | 0.57% | 10,923,553 |
| Jul 18, 2025 | 8.75 | 8.78 | 8.73 | 8.78 | 8.78 | 0.46% | 6,131,343 |
| Jul 17, 2025 | 8.73 | 8.80 | 8.71 | 8.74 | 8.74 | 0.11% | 6,985,500 |
| Jul 16, 2025 | 8.70 | 8.78 | 8.69 | 8.73 | 8.73 | 0.46% | 7,002,536 |
| Jul 15, 2025 | 8.81 | 8.82 | 8.60 | 8.69 | 8.69 | -1.47% | 11,948,970 |
| Jul 14, 2025 | 8.85 | 8.89 | 8.81 | 8.82 | 8.82 | -0.34% | 7,318,030 |
| Jul 11, 2025 | 8.88 | 8.88 | 8.80 | 8.85 | 8.85 | -0.11% | 12,201,490 |
| Jul 10, 2025 | 8.80 | 8.93 | 8.79 | 8.86 | 8.86 | 0.45% | 13,259,025 |
| Jul 9, 2025 | 8.78 | 8.85 | 8.78 | 8.82 | 8.82 | 0.34% | 9,679,113 |
| Jul 8, 2025 | 8.79 | 8.80 | 8.73 | 8.79 | 8.79 | - | 7,840,849 |
| Jul 7, 2025 | 8.74 | 8.81 | 8.71 | 8.79 | 8.79 | 0.69% | 9,622,896 |
| Jul 4, 2025 | 8.77 | 8.79 | 8.72 | 8.73 | 8.73 | -0.46% | 7,276,150 |
| Jul 3, 2025 | 8.73 | 8.79 | 8.69 | 8.77 | 8.77 | 0.46% | 9,285,260 |
| Jul 2, 2025 | 8.73 | 8.80 | 8.69 | 8.73 | 8.73 | 0.11% | 11,140,770 |
| Jul 1, 2025 | 8.72 | 8.76 | 8.67 | 8.72 | 8.72 | - | 8,149,911 |
| Jun 30, 2025 | 8.71 | 8.74 | 8.67 | 8.72 | 8.72 | 0.11% | 8,341,010 |
| Jun 27, 2025 | 8.73 | 8.77 | 8.68 | 8.71 | 8.71 | -0.80% | 11,986,910 |
| Jun 26, 2025 | 8.66 | 8.90 | 8.61 | 8.78 | 8.78 | 1.39% | 22,155,454 |
| Jun 25, 2025 | 8.62 | 8.66 | 8.57 | 8.66 | 8.66 | 0.70% | 10,259,482 |
| Jun 24, 2025 | 8.48 | 8.61 | 8.47 | 8.60 | 8.60 | 1.53% | 7,248,800 |
| Jun 23, 2025 | 8.38 | 8.49 | 8.35 | 8.47 | 8.47 | 0.47% | 4,932,740 |
| Jun 20, 2025 | 8.47 | 8.51 | 8.42 | 8.43 | 8.43 | -0.47% | 4,804,530 |
| Jun 19, 2025 | 8.55 | 8.61 | 8.46 | 8.47 | 8.47 | -0.94% | 7,543,140 |
| Jun 18, 2025 | 8.59 | 8.62 | 8.52 | 8.55 | 8.55 | -0.81% | 4,849,737 |
| Jun 17, 2025 | 8.59 | 8.68 | 8.57 | 8.62 | 8.62 | 0.35% | 6,866,608 |