LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 9.93
-0.08 (-0.80%)
At close: Feb 6, 2026
SHE:002033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 9.89 | 10.00 | 9.81 | 9.93 | 9.93 | -0.80% | 20,503,695 |
| Feb 5, 2026 | 9.90 | 10.10 | 9.88 | 10.01 | 10.01 | 0.70% | 20,769,350 |
| Feb 4, 2026 | 9.75 | 10.02 | 9.72 | 9.94 | 9.94 | 1.53% | 17,162,580 |
| Feb 3, 2026 | 9.86 | 9.97 | 9.67 | 9.79 | 9.79 | -0.71% | 22,799,790 |
| Feb 2, 2026 | 9.68 | 10.12 | 9.55 | 9.86 | 9.86 | 1.23% | 33,415,710 |
| Jan 30, 2026 | 9.55 | 9.76 | 9.54 | 9.74 | 9.74 | 1.78% | 23,292,770 |
| Jan 29, 2026 | 9.41 | 9.57 | 9.29 | 9.57 | 9.57 | 1.92% | 12,771,160 |
| Jan 28, 2026 | 9.45 | 9.49 | 9.39 | 9.39 | 9.39 | -0.42% | 8,663,868 |
| Jan 27, 2026 | 9.54 | 9.69 | 9.36 | 9.43 | 9.43 | -0.74% | 13,149,450 |
| Jan 26, 2026 | 9.54 | 9.58 | 9.42 | 9.50 | 9.50 | -0.84% | 13,708,470 |
| Jan 23, 2026 | 9.60 | 9.64 | 9.54 | 9.58 | 9.58 | -0.31% | 9,728,950 |
| Jan 22, 2026 | 9.53 | 9.67 | 9.47 | 9.61 | 9.61 | 0.95% | 9,505,750 |
| Jan 21, 2026 | 9.58 | 9.61 | 9.46 | 9.52 | 9.52 | -1.24% | 10,744,750 |
| Jan 20, 2026 | 9.57 | 9.67 | 9.51 | 9.64 | 9.64 | 0.42% | 15,228,660 |
| Jan 19, 2026 | 9.25 | 9.62 | 9.22 | 9.60 | 9.60 | 3.67% | 23,363,790 |
| Jan 16, 2026 | 9.41 | 9.48 | 9.23 | 9.26 | 9.26 | -2.11% | 16,407,800 |
| Jan 15, 2026 | 9.39 | 9.53 | 9.38 | 9.46 | 9.46 | 0.96% | 20,074,780 |
| Jan 14, 2026 | 9.30 | 9.40 | 9.20 | 9.37 | 9.37 | 0.64% | 16,526,720 |
| Jan 13, 2026 | 9.37 | 9.45 | 9.27 | 9.31 | 9.31 | -0.43% | 15,700,610 |
| Jan 12, 2026 | 9.33 | 9.41 | 9.29 | 9.35 | 9.35 | 0.54% | 16,592,330 |
| Jan 9, 2026 | 9.22 | 9.30 | 9.19 | 9.30 | 9.30 | 0.65% | 13,957,830 |
| Jan 8, 2026 | 9.23 | 9.25 | 9.13 | 9.24 | 9.24 | -0.22% | 12,788,690 |
| Jan 7, 2026 | 9.19 | 9.33 | 9.15 | 9.26 | 9.26 | 0.76% | 19,563,900 |
| Jan 6, 2026 | 9.15 | 9.22 | 9.12 | 9.19 | 9.19 | 0.44% | 12,099,690 |
| Jan 5, 2026 | 9.18 | 9.20 | 9.09 | 9.15 | 9.15 | - | 12,222,220 |
| Dec 31, 2025 | 9.16 | 9.28 | 9.08 | 9.15 | 9.15 | - | 8,185,055 |
| Dec 30, 2025 | 9.18 | 9.26 | 9.07 | 9.15 | 9.15 | -0.65% | 8,896,340 |
| Dec 29, 2025 | 9.26 | 9.26 | 9.16 | 9.21 | 9.21 | -0.54% | 7,006,460 |
| Dec 26, 2025 | 9.25 | 9.30 | 9.18 | 9.26 | 9.26 | 0.43% | 8,357,502 |
| Dec 25, 2025 | 9.28 | 9.29 | 9.18 | 9.22 | 9.22 | -0.54% | 7,482,662 |
| Dec 24, 2025 | 9.25 | 9.32 | 9.14 | 9.27 | 9.27 | 0.32% | 10,961,800 |
| Dec 23, 2025 | 9.46 | 9.48 | 9.21 | 9.24 | 9.24 | -2.63% | 16,443,440 |
| Dec 22, 2025 | 9.49 | 9.56 | 9.38 | 9.49 | 9.49 | -0.21% | 14,322,071 |
| Dec 19, 2025 | 9.31 | 9.53 | 9.27 | 9.51 | 9.51 | 2.15% | 18,197,530 |
| Dec 18, 2025 | 9.10 | 9.40 | 9.10 | 9.31 | 9.31 | 1.31% | 19,133,480 |
| Dec 17, 2025 | 8.94 | 9.23 | 8.92 | 9.19 | 9.19 | 2.57% | 18,730,910 |
| Dec 16, 2025 | 8.87 | 9.01 | 8.86 | 8.96 | 8.96 | 0.79% | 11,853,190 |
| Dec 15, 2025 | 8.80 | 8.90 | 8.76 | 8.89 | 8.89 | 0.91% | 7,429,366 |
| Dec 12, 2025 | 8.78 | 8.85 | 8.73 | 8.81 | 8.81 | 0.23% | 7,271,747 |
| Dec 11, 2025 | 8.91 | 8.91 | 8.78 | 8.79 | 8.79 | -1.35% | 6,876,532 |
| Dec 10, 2025 | 8.88 | 8.96 | 8.86 | 8.91 | 8.91 | 0.45% | 6,201,712 |
| Dec 9, 2025 | 8.92 | 8.94 | 8.83 | 8.87 | 8.87 | -0.78% | 6,542,994 |
| Dec 8, 2025 | 8.95 | 8.97 | 8.88 | 8.94 | 8.94 | -0.11% | 8,718,337 |
| Dec 5, 2025 | 8.95 | 9.01 | 8.86 | 8.95 | 8.95 | - | 10,094,240 |
| Dec 4, 2025 | 9.10 | 9.13 | 8.93 | 8.95 | 8.95 | -1.97% | 9,672,445 |
| Dec 3, 2025 | 9.08 | 9.19 | 9.01 | 9.13 | 9.13 | 0.55% | 12,798,660 |
| Dec 2, 2025 | 9.09 | 9.15 | 9.00 | 9.08 | 9.08 | -0.11% | 11,543,900 |
| Dec 1, 2025 | 9.16 | 9.32 | 9.06 | 9.09 | 9.09 | 1.79% | 17,338,160 |
| Nov 28, 2025 | 8.84 | 8.95 | 8.81 | 8.93 | 8.93 | 0.68% | 7,175,700 |
| Nov 27, 2025 | 8.84 | 8.95 | 8.83 | 8.87 | 8.87 | 0.34% | 7,337,940 |