Yunnan Tourism Co., Ltd. (SHE:002059)
China · Delayed Price · Currency is CNY 5.67
-0.11 (-1.90%)
Sep 4, 2026, 3:04 PM CST
Yunnan Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.58 | 6.35 | 4.58 | 5.67 | - | -1.90% | 209,412,257 |
| Sep 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 10.10% | 25,035,470 |
| Sep 2, 2026 | 4.76 | 5.25 | 4.73 | 5.25 | 5.25 | 10.06% | 71,025,580 |
| Sep 1, 2026 | 4.69 | 4.79 | 4.68 | 4.77 | 4.77 | 1.71% | 11,659,000 |
| Aug 31, 2026 | 4.69 | 4.73 | 4.66 | 4.69 | 4.69 | 0.21% | 11,861,887 |
| Aug 28, 2026 | 4.58 | 4.70 | 4.58 | 4.68 | 4.68 | 1.74% | 10,433,200 |
| Aug 27, 2026 | 4.57 | 4.62 | 4.55 | 4.60 | 4.60 | 0.22% | 9,903,400 |
| Aug 26, 2026 | 4.54 | 4.63 | 4.53 | 4.59 | 4.59 | 1.10% | 12,199,100 |
| Aug 25, 2026 | 4.45 | 4.60 | 4.45 | 4.54 | 4.54 | 2.02% | 16,295,800 |
| Aug 24, 2026 | 4.48 | 4.54 | 4.41 | 4.45 | 4.45 | -1.55% | 11,559,400 |
| Aug 21, 2026 | 4.47 | 4.53 | 4.40 | 4.52 | 4.52 | 0.67% | 9,576,149 |
| Aug 20, 2026 | 4.39 | 4.50 | 4.37 | 4.49 | 4.49 | 2.75% | 9,561,200 |
| Aug 19, 2026 | 4.45 | 4.47 | 4.36 | 4.37 | 4.37 | -2.24% | 7,135,500 |
| Aug 18, 2026 | 4.48 | 4.50 | 4.44 | 4.47 | 4.47 | -0.22% | 4,650,100 |
| Aug 17, 2026 | 4.47 | 4.52 | 4.45 | 4.48 | 4.48 | - | 5,137,200 |
| Aug 14, 2026 | 4.54 | 4.55 | 4.44 | 4.48 | 4.48 | -1.10% | 6,545,000 |
| Aug 13, 2026 | 4.58 | 4.59 | 4.52 | 4.53 | 4.53 | -1.09% | 8,614,300 |
| Aug 12, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.33% | 8,588,500 |
| Aug 11, 2026 | 4.52 | 4.55 | 4.48 | 4.52 | 4.52 | -0.44% | 7,243,000 |
| Aug 10, 2026 | 4.45 | 4.55 | 4.42 | 4.54 | 4.54 | 2.25% | 9,510,600 |
| Aug 7, 2026 | 4.49 | 4.49 | 4.37 | 4.44 | 4.44 | -1.33% | 8,130,800 |
| Aug 6, 2026 | 4.50 | 4.52 | 4.43 | 4.50 | 4.50 | - | 7,587,298 |
| Aug 5, 2026 | 4.51 | 4.54 | 4.46 | 4.50 | 4.50 | - | 6,099,800 |
| Aug 4, 2026 | 4.51 | 4.59 | 4.46 | 4.50 | 4.50 | -0.22% | 10,441,198 |
| Aug 3, 2026 | 4.43 | 4.53 | 4.42 | 4.51 | 4.51 | 1.58% | 8,362,900 |
| Jul 31, 2026 | 4.35 | 4.45 | 4.34 | 4.44 | 4.44 | 1.14% | 9,530,400 |
| Jul 30, 2026 | 4.33 | 4.47 | 4.33 | 4.39 | 4.39 | 0.92% | 13,998,700 |
| Jul 29, 2026 | 4.32 | 4.42 | 4.32 | 4.35 | 4.35 | 0.69% | 9,651,200 |
| Jul 28, 2026 | 4.30 | 4.38 | 4.30 | 4.32 | 4.32 | 0.70% | 8,433,100 |
| Jul 27, 2026 | 4.15 | 4.31 | 4.15 | 4.29 | 4.29 | 2.63% | 9,421,901 |
| Jul 24, 2026 | 4.29 | 4.29 | 4.18 | 4.18 | 4.18 | -2.79% | 5,918,801 |
| Jul 23, 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4.30 | 1.18% | 5,280,700 |
| Jul 22, 2026 | 4.21 | 4.26 | 4.19 | 4.25 | 4.25 | 0.47% | 6,491,800 |
| Jul 21, 2026 | 4.28 | 4.30 | 4.21 | 4.23 | 4.23 | -0.94% | 8,891,702 |
| Jul 20, 2026 | 4.28 | 4.36 | 4.23 | 4.27 | 4.27 | -0.23% | 9,088,502 |
| Jul 17, 2026 | 4.38 | 4.45 | 4.25 | 4.28 | 4.28 | -2.51% | 9,679,800 |
| Jul 16, 2026 | 4.32 | 4.42 | 4.29 | 4.39 | 4.39 | 1.39% | 11,564,540 |
| Jul 15, 2026 | 4.22 | 4.36 | 4.21 | 4.33 | 4.33 | 1.64% | 8,404,347 |
| Jul 14, 2026 | 4.20 | 4.29 | 4.18 | 4.26 | 4.26 | 1.19% | 6,649,361 |
| Jul 13, 2026 | 4.30 | 4.32 | 4.19 | 4.21 | 4.21 | -2.55% | 8,155,904 |
| Jul 10, 2026 | 4.24 | 4.36 | 4.18 | 4.32 | 4.32 | 1.89% | 10,511,135 |
| Jul 9, 2026 | 4.26 | 4.33 | 4.16 | 4.24 | 4.24 | -1.85% | 8,731,500 |
| Jul 8, 2026 | 4.32 | 4.40 | 4.26 | 4.32 | 4.32 | 1.65% | 11,729,735 |
| Jul 7, 2026 | 4.33 | 4.36 | 4.24 | 4.25 | 4.25 | -2.30% | 6,219,804 |
| Jul 6, 2026 | 4.36 | 4.41 | 4.35 | 4.35 | 4.35 | -0.23% | 6,328,892 |
| Jul 3, 2026 | 4.31 | 4.38 | 4.27 | 4.36 | 4.36 | 1.40% | 7,342,300 |
| Jul 2, 2026 | 4.29 | 4.37 | 4.26 | 4.30 | 4.30 | - | 7,607,704 |
| Jul 1, 2026 | 4.27 | 4.34 | 4.20 | 4.30 | 4.30 | 0.94% | 7,918,704 |
| Jun 30, 2026 | 4.18 | 4.30 | 4.14 | 4.26 | 4.26 | 1.91% | 7,716,712 |
| Jun 29, 2026 | 4.15 | 4.20 | 4.02 | 4.18 | 4.18 | 0.97% | 7,765,400 |