Yunnan Tourism Co., Ltd. (SHE:002059)
China · Delayed Price · Currency is CNY 4.650
-0.330 (-6.63%)
Mar 23, 2026, 3:04 PM CST
Yunnan Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.94 | 4.94 | 4.55 | 4.65 | 4.65 | -6.63% | 24,863,290 |
| Mar 20, 2026 | 5.06 | 5.08 | 4.98 | 4.98 | 4.98 | -0.80% | 10,160,990 |
| Mar 19, 2026 | 5.08 | 5.11 | 5.00 | 5.02 | 5.02 | -1.95% | 9,616,300 |
| Mar 18, 2026 | 5.14 | 5.16 | 5.04 | 5.12 | 5.12 | -0.39% | 9,077,500 |
| Mar 17, 2026 | 5.18 | 5.22 | 5.13 | 5.14 | 5.14 | -0.77% | 9,883,902 |
| Mar 16, 2026 | 5.09 | 5.18 | 5.08 | 5.18 | 5.18 | 1.77% | 12,380,860 |
| Mar 13, 2026 | 5.11 | 5.15 | 5.08 | 5.09 | 5.09 | -0.39% | 10,584,500 |
| Mar 12, 2026 | 5.12 | 5.13 | 5.08 | 5.11 | 5.11 | - | 7,230,299 |
| Mar 11, 2026 | 5.14 | 5.14 | 5.08 | 5.11 | 5.11 | -0.39% | 7,129,900 |
| Mar 10, 2026 | 5.09 | 5.14 | 5.07 | 5.13 | 5.13 | 1.18% | 9,184,045 |
| Mar 9, 2026 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | -0.78% | 9,684,800 |
| Mar 6, 2026 | 4.99 | 5.12 | 4.97 | 5.11 | 5.11 | 2.61% | 11,692,970 |
| Mar 5, 2026 | 4.97 | 5.04 | 4.96 | 4.98 | 4.98 | 1.01% | 9,453,163 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.88 | 4.93 | 4.93 | -1.00% | 13,248,335 |
| Mar 3, 2026 | 5.08 | 5.12 | 4.98 | 4.98 | 4.98 | -1.97% | 18,673,299 |
| Mar 2, 2026 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -2.12% | 16,790,240 |
| Feb 27, 2026 | 5.16 | 5.20 | 5.15 | 5.19 | 5.19 | 0.78% | 9,196,500 |
| Feb 26, 2026 | 5.23 | 5.24 | 5.13 | 5.15 | 5.15 | -1.34% | 13,614,700 |
| Feb 25, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | 0.58% | 10,941,600 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | -1.70% | 18,446,400 |
| Feb 13, 2026 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | 0.76% | 11,949,900 |
| Feb 12, 2026 | 5.40 | 5.41 | 5.24 | 5.24 | 5.24 | -2.96% | 20,131,100 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | -1.46% | 12,348,755 |
| Feb 10, 2026 | 5.40 | 5.50 | 5.34 | 5.48 | 5.48 | 1.48% | 18,911,600 |
| Feb 9, 2026 | 5.35 | 5.40 | 5.33 | 5.40 | 5.40 | 1.31% | 13,766,000 |
| Feb 6, 2026 | 5.39 | 5.39 | 5.26 | 5.33 | 5.33 | -1.30% | 16,135,500 |
| Feb 5, 2026 | 5.29 | 5.51 | 5.25 | 5.40 | 5.40 | 2.08% | 27,019,000 |
| Feb 4, 2026 | 5.22 | 5.30 | 5.19 | 5.29 | 5.29 | 1.54% | 14,507,860 |
| Feb 3, 2026 | 5.18 | 5.25 | 5.13 | 5.21 | 5.21 | 0.97% | 16,964,400 |
| Feb 2, 2026 | 5.38 | 5.39 | 5.01 | 5.16 | 5.16 | -7.36% | 41,823,900 |
| Jan 30, 2026 | 5.45 | 5.62 | 5.45 | 5.57 | 5.57 | 1.83% | 38,547,600 |
| Jan 29, 2026 | 5.40 | 5.47 | 5.34 | 5.47 | 5.47 | 0.92% | 16,685,700 |
| Jan 28, 2026 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 0.37% | 10,893,900 |
| Jan 27, 2026 | 5.50 | 5.51 | 5.35 | 5.40 | 5.40 | -1.64% | 18,983,100 |
| Jan 26, 2026 | 5.59 | 5.59 | 5.44 | 5.49 | 5.49 | -1.96% | 24,896,200 |
| Jan 23, 2026 | 5.55 | 5.60 | 5.54 | 5.60 | 5.60 | 0.72% | 20,038,700 |
| Jan 22, 2026 | 5.53 | 5.57 | 5.49 | 5.56 | 5.56 | 0.54% | 16,888,600 |
| Jan 21, 2026 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | -0.90% | 18,859,800 |
| Jan 20, 2026 | 5.62 | 5.63 | 5.55 | 5.58 | 5.58 | -1.41% | 25,411,500 |
| Jan 19, 2026 | 5.55 | 5.66 | 5.48 | 5.66 | 5.66 | 1.98% | 28,914,030 |
| Jan 16, 2026 | 5.71 | 5.71 | 5.55 | 5.55 | 5.55 | -4.15% | 42,280,015 |
| Jan 15, 2026 | 5.66 | 5.89 | 5.60 | 5.79 | 5.79 | 2.48% | 77,530,160 |
| Jan 14, 2026 | 5.44 | 5.70 | 5.44 | 5.65 | 5.65 | 3.86% | 60,928,900 |
| Jan 13, 2026 | 5.50 | 5.56 | 5.43 | 5.44 | 5.44 | -1.45% | 31,113,200 |
| Jan 12, 2026 | 5.43 | 5.52 | 5.42 | 5.52 | 5.52 | 1.66% | 29,267,114 |
| Jan 9, 2026 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | - | 21,592,000 |
| Jan 8, 2026 | 5.40 | 5.44 | 5.36 | 5.43 | 5.43 | - | 20,154,100 |
| Jan 7, 2026 | 5.39 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 30,454,800 |
| Jan 6, 2026 | 5.34 | 5.40 | 5.32 | 5.39 | 5.39 | 0.94% | 22,700,700 |
| Jan 5, 2026 | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.74% | 20,845,000 |