LiJiang YuLong Tourism Co., LTD. (SHE:002033)
China · Delayed Price · Currency is CNY 8.80
+0.12 (1.38%)
Jun 5, 2026, 3:04 PM CST
SHE:002033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.68 | 8.93 | 8.67 | 8.80 | 8.80 | 1.38% | 26,229,850 |
| Jun 4, 2026 | 8.63 | 8.75 | 8.56 | 8.68 | 8.68 | - | 15,397,940 |
| Jun 3, 2026 | 8.68 | 8.69 | 8.55 | 8.68 | 8.68 | -0.57% | 14,171,740 |
| Jun 2, 2026 | 8.70 | 8.74 | 8.62 | 8.73 | 8.73 | -0.11% | 15,504,610 |
| Jun 1, 2026 | 8.62 | 8.74 | 8.47 | 8.74 | 8.74 | 1.27% | 17,807,300 |
| May 29, 2026 | 8.54 | 8.76 | 8.51 | 8.63 | 8.63 | 0.94% | 20,219,400 |
| May 28, 2026 | 8.58 | 8.64 | 8.38 | 8.55 | 8.55 | -0.70% | 12,744,810 |
| May 27, 2026 | 8.66 | 8.74 | 8.53 | 8.61 | 8.61 | -1.03% | 11,952,600 |
| May 26, 2026 | 8.55 | 8.71 | 8.53 | 8.70 | 8.70 | 1.40% | 13,834,680 |
| May 25, 2026 | 8.56 | 8.61 | 8.52 | 8.58 | 8.58 | 0.23% | 10,477,870 |
| May 22, 2026 | 8.60 | 8.63 | 8.47 | 8.56 | 8.56 | -0.12% | 13,421,330 |
| May 21, 2026 | 8.78 | 8.85 | 8.56 | 8.57 | 8.57 | -1.15% | 18,894,700 |
| May 20, 2026 | 9.10 | 9.10 | 8.96 | 9.02 | 8.67 | -1.42% | 12,296,130 |
| May 19, 2026 | 9.02 | 9.15 | 8.99 | 9.15 | 8.79 | 1.44% | 15,491,330 |
| May 18, 2026 | 8.97 | 9.03 | 8.89 | 9.02 | 8.67 | 0.11% | 17,588,170 |
| May 15, 2026 | 9.11 | 9.13 | 8.95 | 9.01 | 8.66 | -0.55% | 18,962,840 |
| May 14, 2026 | 9.22 | 9.23 | 9.05 | 9.06 | 8.71 | -1.63% | 16,605,080 |
| May 13, 2026 | 9.10 | 9.22 | 9.05 | 9.21 | 8.85 | 0.99% | 19,234,350 |
| May 12, 2026 | 9.21 | 9.25 | 9.09 | 9.12 | 8.77 | -0.87% | 22,365,590 |
| May 11, 2026 | 9.22 | 9.24 | 9.15 | 9.20 | 8.84 | -0.22% | 25,108,830 |
| May 8, 2026 | 9.20 | 9.26 | 9.19 | 9.22 | 8.86 | - | 28,300,680 |
| May 7, 2026 | 9.30 | 9.37 | 9.19 | 9.22 | 8.86 | -0.22% | 29,936,170 |
| May 6, 2026 | 9.43 | 9.43 | 9.12 | 9.24 | 8.88 | -2.43% | 42,902,430 |
| Apr 30, 2026 | 9.70 | 9.73 | 9.46 | 9.47 | 9.10 | -2.67% | 40,107,940 |
| Apr 29, 2026 | 9.46 | 9.88 | 9.44 | 9.73 | 9.35 | 3.18% | 52,988,780 |
| Apr 28, 2026 | 9.99 | 10.09 | 9.40 | 9.43 | 9.06 | -7.19% | 70,827,780 |
| Apr 27, 2026 | 10.40 | 10.40 | 9.83 | 10.16 | 9.77 | -3.05% | 61,503,370 |
| Apr 24, 2026 | 10.68 | 10.84 | 10.39 | 10.48 | 10.07 | -3.85% | 65,209,700 |
| Apr 23, 2026 | 10.39 | 11.13 | 10.23 | 10.90 | 10.48 | 4.41% | 108,451,500 |
| Apr 22, 2026 | 10.48 | 10.71 | 10.18 | 10.44 | 10.03 | -2.34% | 86,224,550 |
| Apr 21, 2026 | 10.76 | 11.62 | 10.60 | 10.69 | 10.28 | -2.99% | 106,774,900 |
| Apr 20, 2026 | 10.38 | 11.29 | 10.30 | 11.02 | 10.59 | 5.66% | 117,680,100 |
| Apr 17, 2026 | 10.92 | 10.93 | 10.26 | 10.43 | 10.03 | -4.57% | 105,338,800 |
| Apr 16, 2026 | 9.93 | 10.93 | 9.81 | 10.93 | 10.51 | 9.96% | 107,090,000 |
| Apr 15, 2026 | 9.36 | 9.94 | 9.31 | 9.94 | 9.55 | 9.96% | 72,783,450 |
| Apr 14, 2026 | 9.14 | 9.21 | 8.97 | 9.04 | 8.69 | -0.44% | 14,695,230 |
| Apr 13, 2026 | 9.07 | 9.15 | 8.99 | 9.08 | 8.73 | -0.98% | 11,280,470 |
| Apr 10, 2026 | 9.05 | 9.28 | 9.05 | 9.17 | 8.81 | 1.55% | 14,085,610 |
| Apr 9, 2026 | 9.21 | 9.25 | 8.97 | 9.03 | 8.68 | -2.48% | 16,499,690 |
| Apr 8, 2026 | 9.15 | 9.39 | 9.15 | 9.26 | 8.90 | 3.35% | 17,247,570 |
| Apr 7, 2026 | 8.89 | 8.99 | 8.83 | 8.96 | 8.61 | 0.79% | 8,739,154 |
| Apr 3, 2026 | 9.15 | 9.19 | 8.79 | 8.89 | 8.55 | -3.05% | 13,798,080 |
| Apr 2, 2026 | 9.25 | 9.28 | 9.10 | 9.17 | 8.81 | -1.29% | 10,152,200 |
| Apr 1, 2026 | 9.15 | 9.33 | 9.07 | 9.29 | 8.93 | 2.20% | 15,661,250 |
| Mar 31, 2026 | 9.11 | 9.29 | 8.99 | 9.09 | 8.74 | -0.22% | 14,144,750 |
| Mar 30, 2026 | 9.06 | 9.18 | 9.00 | 9.11 | 8.76 | -0.44% | 11,287,610 |
| Mar 27, 2026 | 8.95 | 9.16 | 8.92 | 9.15 | 8.79 | 0.88% | 13,530,620 |
| Mar 26, 2026 | 9.05 | 9.23 | 9.02 | 9.07 | 8.72 | 0.11% | 16,820,180 |
| Mar 25, 2026 | 8.80 | 9.13 | 8.80 | 9.06 | 8.71 | 2.72% | 21,863,070 |
| Mar 24, 2026 | 8.75 | 8.88 | 8.47 | 8.82 | 8.48 | 5.00% | 29,314,240 |