LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 8.21
+0.03 (0.37%)
Sep 30, 2026, 3:04 PM CST
SHE:002033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.19 | 8.22 | 8.17 | 8.21 | 8.21 | 0.37% | 7,648,900 |
| Sep 29, 2026 | 8.19 | 8.25 | 8.17 | 8.18 | 8.18 | -0.12% | 7,304,802 |
| Sep 28, 2026 | 8.28 | 8.29 | 8.15 | 8.19 | 8.19 | -1.09% | 10,634,025 |
| Sep 24, 2026 | 8.37 | 8.39 | 8.28 | 8.28 | 8.28 | -1.19% | 9,539,000 |
| Sep 23, 2026 | 8.41 | 8.46 | 8.37 | 8.38 | 8.38 | -0.36% | 10,962,488 |
| Sep 22, 2026 | 8.52 | 8.52 | 8.40 | 8.41 | 8.41 | -1.52% | 15,411,430 |
| Sep 21, 2026 | 8.43 | 8.55 | 8.39 | 8.54 | 8.54 | 0.95% | 14,279,460 |
| Sep 18, 2026 | 8.36 | 8.50 | 8.31 | 8.46 | 8.46 | 1.20% | 16,094,272 |
| Sep 17, 2026 | 8.32 | 8.40 | 8.28 | 8.36 | 8.36 | 0.60% | 11,878,860 |
| Sep 16, 2026 | 8.32 | 8.35 | 8.25 | 8.31 | 8.31 | 0.12% | 14,992,240 |
| Sep 15, 2026 | 8.53 | 8.54 | 8.27 | 8.30 | 8.30 | -2.81% | 23,486,201 |
| Sep 14, 2026 | 8.67 | 8.90 | 8.52 | 8.54 | 8.54 | -2.73% | 30,199,910 |
| Sep 11, 2026 | 9.10 | 9.12 | 8.68 | 8.78 | 8.78 | -5.18% | 37,157,176 |
| Sep 10, 2026 | 9.33 | 9.42 | 9.13 | 9.26 | 9.26 | -0.43% | 28,115,420 |
| Sep 9, 2026 | 9.40 | 9.40 | 9.14 | 9.30 | 9.30 | -1.48% | 28,778,582 |
| Sep 8, 2026 | 9.26 | 9.49 | 9.23 | 9.44 | 9.44 | 1.61% | 36,900,511 |
| Sep 7, 2026 | 9.10 | 9.33 | 9.10 | 9.29 | 9.29 | 1.64% | 33,182,393 |
| Sep 4, 2026 | 9.19 | 9.32 | 9.05 | 9.14 | 9.14 | -0.54% | 35,466,776 |
| Sep 3, 2026 | 9.45 | 9.86 | 9.12 | 9.19 | 9.19 | -0.76% | 51,818,242 |
| Sep 2, 2026 | 9.13 | 9.34 | 9.02 | 9.26 | 9.26 | 1.42% | 41,203,950 |
| Sep 1, 2026 | 9.05 | 9.22 | 9.05 | 9.13 | 9.13 | 0.55% | 20,997,692 |
| Aug 31, 2026 | 9.17 | 9.23 | 9.04 | 9.08 | 9.08 | -1.09% | 21,419,193 |
| Aug 28, 2026 | 9.10 | 9.21 | 9.09 | 9.18 | 9.18 | 0.55% | 17,253,320 |
| Aug 27, 2026 | 9.10 | 9.15 | 9.05 | 9.13 | 9.13 | 0.11% | 15,051,081 |
| Aug 26, 2026 | 9.11 | 9.28 | 9.10 | 9.12 | 9.12 | -0.33% | 25,633,320 |
| Aug 25, 2026 | 9.00 | 9.16 | 8.95 | 9.15 | 9.15 | 2.23% | 24,172,734 |
| Aug 24, 2026 | 8.90 | 9.04 | 8.90 | 8.95 | 8.95 | 0.22% | 15,464,506 |
| Aug 21, 2026 | 8.95 | 8.96 | 8.80 | 8.93 | 8.93 | -0.33% | 19,157,678 |
| Aug 20, 2026 | 8.82 | 9.02 | 8.82 | 8.96 | 8.96 | 1.93% | 14,677,500 |
| Aug 19, 2026 | 8.95 | 8.98 | 8.78 | 8.79 | 8.79 | -2.01% | 15,836,479 |
| Aug 18, 2026 | 9.03 | 9.05 | 8.93 | 8.97 | 8.97 | -0.11% | 12,182,196 |
| Aug 17, 2026 | 9.02 | 9.05 | 8.83 | 8.98 | 8.98 | 0.22% | 17,029,982 |
| Aug 14, 2026 | 8.82 | 9.07 | 8.82 | 8.96 | 8.96 | 1.59% | 23,491,519 |
| Aug 13, 2026 | 8.77 | 8.90 | 8.72 | 8.82 | 8.82 | 0.92% | 21,661,041 |
| Aug 12, 2026 | 8.82 | 8.85 | 8.67 | 8.74 | 8.74 | -1.24% | 25,959,809 |
| Aug 11, 2026 | 8.95 | 8.98 | 8.80 | 8.85 | 8.85 | 0.23% | 26,917,737 |
| Aug 10, 2026 | 8.66 | 8.86 | 8.64 | 8.83 | 8.83 | 1.96% | 18,344,782 |
| Aug 7, 2026 | 8.67 | 8.71 | 8.57 | 8.66 | 8.66 | -0.57% | 11,532,400 |
| Aug 6, 2026 | 8.72 | 8.80 | 8.62 | 8.71 | 8.71 | -0.46% | 11,161,201 |
| Aug 5, 2026 | 8.75 | 8.83 | 8.68 | 8.75 | 8.75 | 0.34% | 12,966,033 |
| Aug 4, 2026 | 8.77 | 8.84 | 8.69 | 8.72 | 8.72 | -0.80% | 12,102,330 |
| Aug 3, 2026 | 8.68 | 8.80 | 8.65 | 8.79 | 8.79 | 1.27% | 14,074,802 |
| Jul 31, 2026 | 8.52 | 8.69 | 8.51 | 8.68 | 8.68 | 1.05% | 12,955,818 |
| Jul 30, 2026 | 8.58 | 8.74 | 8.56 | 8.59 | 8.59 | 0.12% | 17,478,800 |
| Jul 29, 2026 | 8.51 | 8.67 | 8.49 | 8.58 | 8.58 | 1.06% | 16,943,040 |
| Jul 28, 2026 | 8.40 | 8.55 | 8.39 | 8.49 | 8.49 | 0.83% | 16,204,480 |
| Jul 27, 2026 | 8.24 | 8.47 | 8.23 | 8.42 | 8.42 | 2.18% | 14,808,831 |
| Jul 24, 2026 | 8.38 | 8.43 | 8.23 | 8.24 | 8.24 | -2.14% | 11,110,750 |
| Jul 23, 2026 | 8.26 | 8.42 | 8.22 | 8.42 | 8.42 | 1.81% | 13,478,930 |
| Jul 22, 2026 | 8.28 | 8.31 | 8.22 | 8.27 | 8.27 | -0.36% | 10,933,010 |