Yunnan Tourism Co., Ltd. (SHE:002059)
China · Delayed Price · Currency is CNY 4.520
+0.120 (2.73%)
Jun 5, 2026, 3:04 PM CST
Yunnan Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.41 | 4.54 | 4.40 | 4.52 | 4.52 | 2.73% | 9,778,800 |
| Jun 4, 2026 | 4.53 | 4.56 | 4.38 | 4.40 | 4.40 | -2.87% | 7,157,762 |
| Jun 3, 2026 | 4.54 | 4.55 | 4.47 | 4.53 | 4.53 | -0.44% | 6,026,702 |
| Jun 2, 2026 | 4.60 | 4.62 | 4.50 | 4.55 | 4.55 | -1.52% | 7,828,500 |
| Jun 1, 2026 | 4.55 | 4.63 | 4.49 | 4.62 | 4.62 | 0.87% | 8,144,900 |
| May 29, 2026 | 4.43 | 4.60 | 4.41 | 4.58 | 4.58 | 3.15% | 15,542,200 |
| May 28, 2026 | 4.50 | 4.50 | 4.37 | 4.44 | 4.44 | -1.11% | 9,343,200 |
| May 27, 2026 | 4.43 | 4.49 | 4.35 | 4.49 | 4.49 | 1.35% | 12,713,300 |
| May 26, 2026 | 4.41 | 4.45 | 4.38 | 4.43 | 4.43 | -0.23% | 8,308,745 |
| May 25, 2026 | 4.42 | 4.45 | 4.35 | 4.44 | 4.44 | 0.45% | 8,481,401 |
| May 22, 2026 | 4.45 | 4.50 | 4.39 | 4.42 | 4.42 | -0.67% | 6,522,300 |
| May 21, 2026 | 4.49 | 4.56 | 4.45 | 4.45 | 4.45 | -0.67% | 7,789,400 |
| May 20, 2026 | 4.57 | 4.57 | 4.46 | 4.48 | 4.48 | -1.97% | 7,887,700 |
| May 19, 2026 | 4.59 | 4.63 | 4.54 | 4.57 | 4.57 | -0.44% | 6,303,702 |
| May 18, 2026 | 4.55 | 4.60 | 4.50 | 4.59 | 4.59 | 0.22% | 6,654,538 |
| May 15, 2026 | 4.62 | 4.63 | 4.55 | 4.58 | 4.58 | -1.08% | 8,773,300 |
| May 14, 2026 | 4.71 | 4.72 | 4.62 | 4.63 | 4.63 | -1.07% | 7,394,000 |
| May 13, 2026 | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | -0.21% | 7,365,700 |
| May 12, 2026 | 4.76 | 4.76 | 4.68 | 4.69 | 4.69 | -1.47% | 8,581,400 |
| May 11, 2026 | 4.82 | 4.82 | 4.73 | 4.76 | 4.76 | -1.45% | 10,079,632 |
| May 8, 2026 | 4.78 | 4.84 | 4.77 | 4.83 | 4.83 | 0.84% | 6,662,344 |
| May 7, 2026 | 4.80 | 4.83 | 4.78 | 4.79 | 4.79 | - | 6,268,500 |
| May 6, 2026 | 4.90 | 4.90 | 4.78 | 4.79 | 4.79 | -2.24% | 13,339,302 |
| Apr 30, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.01% | 8,510,300 |
| Apr 29, 2026 | 4.94 | 4.98 | 4.92 | 4.95 | 4.95 | 0.20% | 6,943,500 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -1.40% | 7,136,800 |
| Apr 27, 2026 | 4.96 | 5.01 | 4.86 | 5.01 | 5.01 | 0.60% | 10,145,400 |
| Apr 24, 2026 | 4.90 | 4.98 | 4.85 | 4.98 | 4.98 | 1.22% | 8,762,022 |
| Apr 23, 2026 | 4.99 | 5.00 | 4.90 | 4.92 | 4.92 | -1.80% | 12,848,440 |
| Apr 22, 2026 | 5.05 | 5.05 | 5.00 | 5.01 | 5.01 | -1.18% | 11,663,697 |
| Apr 21, 2026 | 5.06 | 5.12 | 5.03 | 5.07 | 5.07 | -0.39% | 13,225,990 |
| Apr 20, 2026 | 5.09 | 5.11 | 5.01 | 5.09 | 5.09 | -0.59% | 19,212,200 |
| Apr 17, 2026 | 5.24 | 5.27 | 5.09 | 5.12 | 5.12 | -3.03% | 30,387,000 |
| Apr 16, 2026 | 5.13 | 5.36 | 5.09 | 5.28 | 5.28 | 3.13% | 43,329,200 |
| Apr 15, 2026 | 5.10 | 5.18 | 5.04 | 5.12 | 5.12 | 0.39% | 18,973,600 |
| Apr 14, 2026 | 5.10 | 5.13 | 5.04 | 5.10 | 5.10 | 0.20% | 10,284,700 |
| Apr 13, 2026 | 5.07 | 5.10 | 5.04 | 5.09 | 5.09 | -0.59% | 9,604,203 |
| Apr 10, 2026 | 5.09 | 5.21 | 5.07 | 5.12 | 5.12 | 0.79% | 13,164,659 |
| Apr 9, 2026 | 5.19 | 5.20 | 5.04 | 5.08 | 5.08 | -2.12% | 14,710,799 |
| Apr 8, 2026 | 5.12 | 5.22 | 5.10 | 5.19 | 5.19 | 3.18% | 23,679,130 |
| Apr 7, 2026 | 4.93 | 5.05 | 4.92 | 5.03 | 5.03 | 1.62% | 8,044,282 |
| Apr 3, 2026 | 5.03 | 5.07 | 4.93 | 4.95 | 4.95 | -1.59% | 9,738,280 |
| Apr 2, 2026 | 5.08 | 5.10 | 4.98 | 5.03 | 5.03 | -1.37% | 11,299,520 |
| Apr 1, 2026 | 5.14 | 5.15 | 4.97 | 5.10 | 5.10 | -0.39% | 20,435,202 |
| Mar 31, 2026 | 4.97 | 5.16 | 4.97 | 5.12 | 5.12 | 3.23% | 28,139,300 |
| Mar 30, 2026 | 5.00 | 5.09 | 4.95 | 4.96 | 4.96 | -2.36% | 14,774,500 |
| Mar 27, 2026 | 4.97 | 5.12 | 4.95 | 5.08 | 5.08 | 0.79% | 13,249,200 |
| Mar 26, 2026 | 5.01 | 5.12 | 5.00 | 5.04 | 5.04 | 0.40% | 16,060,800 |
| Mar 25, 2026 | 4.88 | 5.04 | 4.79 | 5.02 | 5.02 | 3.08% | 16,119,060 |
| Mar 24, 2026 | 4.73 | 4.88 | 4.68 | 4.87 | 4.87 | 4.73% | 16,786,600 |