LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 9.14
-0.05 (-0.54%)
Sep 4, 2026, 3:04 PM CST
SHE:002033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.31 | 8.37 | 8.26 | 8.30 | 8.30 | -0.12% | 13,378,910 |
| Jul 20, 2026 | 8.27 | 8.39 | 8.22 | 8.31 | 8.31 | 0.48% | 14,627,150 |
| Jul 17, 2026 | 8.45 | 8.55 | 8.21 | 8.27 | 8.27 | -2.25% | 16,134,080 |
| Jul 16, 2026 | 8.36 | 8.55 | 8.32 | 8.46 | 8.46 | 0.71% | 17,101,682 |
| Jul 15, 2026 | 8.22 | 8.44 | 8.20 | 8.40 | 8.40 | 1.57% | 15,964,410 |
| Jul 14, 2026 | 8.18 | 8.29 | 8.11 | 8.27 | 8.27 | 1.22% | 9,958,490 |
| Jul 13, 2026 | 8.30 | 8.37 | 8.15 | 8.17 | 8.17 | -2.27% | 13,882,565 |
| Jul 10, 2026 | 8.21 | 8.45 | 8.15 | 8.36 | 8.36 | 1.09% | 17,323,870 |
| Jul 9, 2026 | 8.32 | 8.35 | 8.20 | 8.27 | 8.27 | -3.39% | 20,708,990 |
| Jul 8, 2026 | 8.45 | 8.60 | 8.32 | 8.56 | 8.56 | 3.38% | 25,909,450 |
| Jul 7, 2026 | 8.52 | 8.52 | 8.27 | 8.28 | 8.28 | -2.82% | 10,945,090 |
| Jul 6, 2026 | 8.49 | 8.60 | 8.47 | 8.52 | 8.52 | 0.12% | 11,024,676 |
| Jul 3, 2026 | 8.40 | 8.55 | 8.39 | 8.51 | 8.51 | 1.55% | 12,351,319 |
| Jul 2, 2026 | 8.40 | 8.55 | 8.34 | 8.38 | 8.38 | -0.24% | 11,642,300 |
| Jul 1, 2026 | 8.24 | 8.45 | 8.21 | 8.40 | 8.40 | 1.69% | 12,485,624 |
| Jun 30, 2026 | 8.25 | 8.33 | 8.18 | 8.26 | 8.26 | -0.48% | 9,119,353 |
| Jun 29, 2026 | 8.19 | 8.36 | 8.00 | 8.30 | 8.30 | 0.61% | 14,067,470 |