LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 9.04
-0.04 (-0.44%)
Apr 14, 2026, 3:04 PM CST
SHE:002033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.05 | 9.21 | 8.98 | 9.00 | - | -0.88% | 9,676,106 |
| Apr 13, 2026 | 9.07 | 9.15 | 8.99 | 9.08 | 9.08 | -0.98% | 11,280,470 |
| Apr 10, 2026 | 9.05 | 9.28 | 9.05 | 9.17 | 9.17 | 1.55% | 14,085,610 |
| Apr 9, 2026 | 9.21 | 9.25 | 8.97 | 9.03 | 9.03 | -2.48% | 16,499,690 |
| Apr 8, 2026 | 9.15 | 9.39 | 9.15 | 9.26 | 9.26 | 3.35% | 17,247,570 |
| Apr 7, 2026 | 8.89 | 8.99 | 8.83 | 8.96 | 8.96 | 0.79% | 8,739,154 |
| Apr 3, 2026 | 9.15 | 9.19 | 8.79 | 8.89 | 8.89 | -3.05% | 13,798,080 |
| Apr 2, 2026 | 9.25 | 9.28 | 9.10 | 9.17 | 9.17 | -1.29% | 10,152,200 |
| Apr 1, 2026 | 9.15 | 9.33 | 9.07 | 9.29 | 9.29 | 2.20% | 15,661,250 |
| Mar 31, 2026 | 9.11 | 9.29 | 8.99 | 9.09 | 9.09 | -0.22% | 14,144,750 |
| Mar 30, 2026 | 9.06 | 9.18 | 9.00 | 9.11 | 9.11 | -0.44% | 11,287,610 |
| Mar 27, 2026 | 8.95 | 9.16 | 8.92 | 9.15 | 9.15 | 0.88% | 13,530,624 |
| Mar 26, 2026 | 9.05 | 9.23 | 9.02 | 9.07 | 9.07 | 0.11% | 16,820,180 |
| Mar 25, 2026 | 8.80 | 9.13 | 8.80 | 9.06 | 9.06 | 2.72% | 21,863,076 |
| Mar 24, 2026 | 8.75 | 8.88 | 8.47 | 8.82 | 8.82 | 5.00% | 29,314,245 |
| Mar 23, 2026 | 9.17 | 9.17 | 8.37 | 8.40 | 8.40 | -9.68% | 33,829,240 |
| 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 |