LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 8.40
-0.90 (-9.68%)
Mar 23, 2026, 3:04 PM CST
SHE:002033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9.26 | 9.46 | 9.23 | 9.30 | 9.30 | 0.76% | 10,956,000 |
| Mar 19, 2026 | 9.37 | 9.42 | 9.20 | 9.23 | 9.23 | -1.91% | 8,072,050 |
| Mar 18, 2026 | 9.51 | 9.53 | 9.30 | 9.41 | 9.41 | -1.26% | 10,949,640 |
| Mar 17, 2026 | 9.55 | 9.65 | 9.50 | 9.53 | 9.53 | -0.52% | 9,760,300 |
| Mar 16, 2026 | 9.43 | 9.69 | 9.41 | 9.58 | 9.58 | 1.70% | 16,473,340 |
| Mar 13, 2026 | 9.40 | 9.58 | 9.38 | 9.42 | 9.42 | 0.11% | 11,983,730 |
| Mar 12, 2026 | 9.38 | 9.45 | 9.37 | 9.41 | 9.41 | - | 9,185,927 |
| Mar 11, 2026 | 9.43 | 9.47 | 9.33 | 9.41 | 9.41 | - | 10,840,610 |
| Mar 10, 2026 | 9.31 | 9.45 | 9.31 | 9.41 | 9.41 | 1.62% | 11,712,872 |
| Mar 9, 2026 | 9.24 | 9.34 | 9.15 | 9.26 | 9.26 | -1.17% | 13,406,870 |
| Mar 6, 2026 | 9.17 | 9.40 | 9.13 | 9.37 | 9.37 | 2.29% | 12,278,737 |
| Mar 5, 2026 | 9.19 | 9.28 | 9.14 | 9.16 | 9.16 | 0.66% | 11,687,480 |
| Mar 4, 2026 | 9.01 | 9.18 | 8.97 | 9.10 | 9.10 | 0.11% | 11,562,880 |
| Mar 3, 2026 | 9.18 | 9.32 | 9.08 | 9.09 | 9.09 | -0.98% | 14,666,120 |
| Mar 2, 2026 | 9.28 | 9.40 | 9.15 | 9.18 | 9.18 | -1.92% | 14,926,740 |
| Feb 27, 2026 | 9.30 | 9.40 | 9.28 | 9.36 | 9.36 | 0.65% | 15,178,970 |
| Feb 26, 2026 | 9.37 | 9.42 | 9.25 | 9.30 | 9.30 | -0.96% | 10,216,100 |
| Feb 25, 2026 | 9.40 | 9.49 | 9.35 | 9.39 | 9.39 | 0.32% | 9,676,126 |
| Feb 24, 2026 | 9.58 | 9.65 | 9.33 | 9.36 | 9.36 | -2.09% | 15,484,430 |
| Feb 13, 2026 | 9.54 | 9.63 | 9.52 | 9.56 | 9.56 | 0.53% | 12,507,320 |
| Feb 12, 2026 | 9.79 | 9.80 | 9.50 | 9.51 | 9.51 | -2.96% | 17,896,080 |
| Feb 11, 2026 | 9.93 | 9.97 | 9.73 | 9.80 | 9.80 | -1.90% | 12,643,585 |
| Feb 10, 2026 | 9.88 | 10.02 | 9.65 | 9.99 | 9.99 | 1.32% | 21,532,201 |
| Feb 9, 2026 | 9.95 | 9.97 | 9.77 | 9.86 | 9.86 | -0.70% | 18,010,879 |
| 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 |