Yunnan Tourism Co., Ltd. (SHE:002059)
China · Delayed Price · Currency is CNY 5.54
-0.04 (-0.72%)
Oct 24, 2025, 2:45 PM CST
Yunnan Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5.57 | 5.62 | 5.53 | 5.53 | 5.53 | -0.90% | 27,552,600 |
| Oct 23, 2025 | 5.54 | 5.60 | 5.51 | 5.58 | 5.58 | -0.71% | 35,913,500 |
| Oct 22, 2025 | 5.55 | 5.79 | 5.54 | 5.62 | 5.62 | 0.72% | 55,136,600 |
| Oct 21, 2025 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | 0.54% | 29,633,355 |
| Oct 20, 2025 | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | 2.21% | 27,673,795 |
| Oct 17, 2025 | 5.53 | 5.56 | 5.43 | 5.43 | 5.43 | -1.81% | 31,836,593 |
| Oct 16, 2025 | 5.57 | 5.62 | 5.51 | 5.53 | 5.53 | -1.25% | 31,499,600 |
| Oct 15, 2025 | 5.53 | 5.60 | 5.52 | 5.60 | 5.60 | 1.27% | 30,050,095 |
| Oct 14, 2025 | 5.58 | 5.65 | 5.51 | 5.53 | 5.53 | -1.07% | 40,770,500 |
| Oct 13, 2025 | 5.45 | 5.60 | 5.40 | 5.59 | 5.59 | -0.53% | 40,131,700 |
| Oct 10, 2025 | 5.62 | 5.68 | 5.60 | 5.62 | 5.62 | - | 42,652,598 |
| Oct 9, 2025 | 5.82 | 5.82 | 5.60 | 5.62 | 5.62 | -4.75% | 69,666,595 |
| Sep 30, 2025 | 6.01 | 6.05 | 5.88 | 5.90 | 5.90 | -2.96% | 69,148,536 |
| Sep 29, 2025 | 5.96 | 6.17 | 5.82 | 6.08 | 6.08 | 1.33% | 80,395,644 |
| Sep 26, 2025 | 6.20 | 6.23 | 5.98 | 6.00 | 6.00 | -5.96% | 86,041,245 |
| Sep 25, 2025 | 6.20 | 6.60 | 6.12 | 6.38 | 6.38 | -2.60% | 144,935,899 |
| Sep 24, 2025 | 6.72 | 6.91 | 6.55 | 6.55 | 6.55 | -10.03% | 154,308,784 |
| Sep 23, 2025 | 7.80 | 8.00 | 7.28 | 7.28 | 7.28 | -10.01% | 198,054,056 |
| Sep 22, 2025 | 7.95 | 8.09 | 7.62 | 8.09 | 8.09 | 10.07% | 155,865,672 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 10.03% | 17,858,015 |
| Sep 18, 2025 | 6.07 | 6.68 | 5.95 | 6.68 | 6.68 | 10.05% | 119,640,772 |
| Sep 17, 2025 | 6.07 | 6.07 | 5.75 | 6.07 | 6.07 | 9.96% | 129,119,183 |
| Sep 16, 2025 | 5.47 | 5.65 | 5.33 | 5.52 | 5.52 | 2.22% | 55,139,972 |
| Sep 15, 2025 | 5.36 | 5.40 | 5.31 | 5.40 | 5.40 | 0.56% | 22,436,500 |
| Sep 12, 2025 | 5.33 | 5.43 | 5.32 | 5.37 | 5.37 | 0.37% | 31,055,316 |
| Sep 11, 2025 | 5.35 | 5.36 | 5.26 | 5.35 | 5.35 | -0.37% | 23,069,200 |
| Sep 10, 2025 | 5.30 | 5.39 | 5.30 | 5.37 | 5.37 | 1.51% | 29,158,588 |
| Sep 9, 2025 | 5.33 | 5.35 | 5.26 | 5.29 | 5.29 | -0.94% | 16,561,800 |
| Sep 8, 2025 | 5.30 | 5.39 | 5.28 | 5.34 | 5.34 | - | 24,712,400 |
| Sep 5, 2025 | 5.32 | 5.34 | 5.16 | 5.34 | 5.34 | - | 33,717,415 |
| Sep 4, 2025 | 5.24 | 5.37 | 5.22 | 5.34 | 5.34 | 1.52% | 40,955,423 |
| Sep 3, 2025 | 5.32 | 5.35 | 5.22 | 5.26 | 5.26 | -0.75% | 24,682,876 |
| Sep 2, 2025 | 5.26 | 5.35 | 5.22 | 5.30 | 5.30 | 0.76% | 32,125,254 |
| Sep 1, 2025 | 5.18 | 5.27 | 5.15 | 5.26 | 5.26 | 1.15% | 22,264,102 |
| Aug 29, 2025 | 5.16 | 5.25 | 5.16 | 5.20 | 5.20 | 0.58% | 18,016,000 |
| Aug 28, 2025 | 5.16 | 5.22 | 5.10 | 5.17 | 5.17 | 0.19% | 17,858,790 |
| Aug 27, 2025 | 5.25 | 5.26 | 5.15 | 5.16 | 5.16 | -1.90% | 20,207,700 |
| Aug 26, 2025 | 5.24 | 5.30 | 5.23 | 5.26 | 5.26 | 0.19% | 17,435,254 |
| Aug 25, 2025 | 5.23 | 5.26 | 5.20 | 5.25 | 5.25 | 0.38% | 17,947,001 |
| Aug 22, 2025 | 5.21 | 5.23 | 5.18 | 5.23 | 5.23 | 0.38% | 12,097,600 |
| Aug 21, 2025 | 5.21 | 5.25 | 5.18 | 5.21 | 5.21 | -0.19% | 14,365,190 |
| Aug 20, 2025 | 5.17 | 5.24 | 5.15 | 5.22 | 5.22 | 0.97% | 20,358,250 |
| Aug 19, 2025 | 5.17 | 5.19 | 5.15 | 5.17 | 5.17 | - | 11,488,890 |
| Aug 18, 2025 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | 0.39% | 14,399,657 |
| Aug 15, 2025 | 5.11 | 5.16 | 5.10 | 5.15 | 5.15 | 0.39% | 9,768,653 |
| Aug 14, 2025 | 5.17 | 5.20 | 5.13 | 5.13 | 5.13 | -0.58% | 12,579,557 |
| Aug 13, 2025 | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | - | 9,809,757 |
| Aug 12, 2025 | 5.16 | 5.18 | 5.15 | 5.16 | 5.16 | - | 7,813,302 |
| Aug 11, 2025 | 5.17 | 5.18 | 5.13 | 5.16 | 5.16 | -0.19% | 8,026,600 |
| Aug 8, 2025 | 5.14 | 5.18 | 5.13 | 5.17 | 5.17 | 0.58% | 9,799,053 |