Yunnan Tourism Co., Ltd. (SHE:002059)
China · Delayed Price · Currency is CNY 3.790
-0.040 (-1.04%)
Oct 30, 2026, 3:04 PM CST
Yunnan Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.85 | 3.88 | 3.78 | 3.79 | 3.79 | -1.04% | 16,910,500 |
| Oct 29, 2026 | 3.88 | 3.93 | 3.83 | 3.83 | 3.83 | -1.29% | 15,289,500 |
| Oct 28, 2026 | 3.88 | 3.93 | 3.83 | 3.88 | 3.88 | - | 12,674,173 |
| Oct 27, 2026 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | -0.26% | 16,747,299 |
| Oct 26, 2026 | 3.90 | 3.94 | 3.85 | 3.89 | 3.89 | -1.52% | 15,396,700 |
| Oct 23, 2026 | 3.85 | 3.96 | 3.75 | 3.95 | 3.95 | 1.54% | 25,694,200 |
| Oct 22, 2026 | 4.05 | 4.05 | 3.88 | 3.89 | 3.89 | -4.19% | 24,104,600 |
| Oct 21, 2026 | 4.03 | 4.09 | 4.02 | 4.06 | 4.06 | 1.00% | 18,867,000 |
| Oct 20, 2026 | 4.04 | 4.07 | 4.00 | 4.02 | 4.02 | -0.50% | 18,013,500 |
| Oct 19, 2026 | 4.04 | 4.08 | 4.00 | 4.04 | 4.04 | -0.74% | 20,440,200 |
| Oct 16, 2026 | 4.16 | 4.18 | 4.05 | 4.07 | 4.07 | -1.45% | 29,245,700 |
| Oct 15, 2026 | 4.15 | 4.21 | 4.11 | 4.13 | 4.13 | -1.90% | 22,276,280 |
| Oct 14, 2026 | 4.27 | 4.31 | 4.20 | 4.21 | 4.21 | -2.09% | 23,176,820 |
| Oct 13, 2026 | 4.14 | 4.33 | 4.09 | 4.30 | 4.30 | 3.12% | 36,145,590 |
| Oct 12, 2026 | 4.26 | 4.30 | 4.16 | 4.17 | 4.17 | -2.57% | 25,485,590 |
| Oct 9, 2026 | 4.16 | 4.29 | 4.08 | 4.28 | 4.28 | 2.88% | 37,023,290 |
| Oct 8, 2026 | 4.22 | 4.26 | 4.14 | 4.16 | 4.16 | -1.65% | 33,050,367 |
| Sep 30, 2026 | 4.25 | 4.27 | 4.17 | 4.23 | 4.23 | - | 28,753,800 |
| Sep 29, 2026 | 4.23 | 4.30 | 4.22 | 4.23 | 4.23 | 0.48% | 29,139,000 |
| Sep 28, 2026 | 4.35 | 4.42 | 4.18 | 4.21 | 4.21 | -4.10% | 43,504,443 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.36 | 4.39 | 4.39 | -3.52% | 56,178,800 |
| Sep 23, 2026 | 4.62 | 4.68 | 4.51 | 4.55 | 4.55 | -0.87% | 72,387,400 |
| Sep 22, 2026 | 4.62 | 4.67 | 4.54 | 4.59 | 4.59 | -1.71% | 55,631,600 |
| Sep 21, 2026 | 4.52 | 4.68 | 4.44 | 4.67 | 4.67 | 2.64% | 79,238,780 |
| Sep 18, 2026 | 4.41 | 4.62 | 4.35 | 4.55 | 4.55 | 1.79% | 93,238,900 |
| Sep 17, 2026 | 4.43 | 4.54 | 4.36 | 4.47 | 4.47 | 0.90% | 79,683,993 |
| Sep 16, 2026 | 4.53 | 4.57 | 4.38 | 4.43 | 4.43 | -3.70% | 95,830,893 |
| Sep 15, 2026 | 4.98 | 4.99 | 4.60 | 4.60 | 4.60 | -9.98% | 125,641,900 |
| Sep 14, 2026 | 5.21 | 5.65 | 5.11 | 5.11 | 5.11 | -10.04% | 125,353,543 |
| Sep 11, 2026 | 6.00 | 6.18 | 5.68 | 5.68 | 5.68 | -9.98% | 144,242,821 |
| Sep 10, 2026 | 6.30 | 6.60 | 5.88 | 6.31 | 6.31 | 4.99% | 202,663,369 |
| Sep 9, 2026 | 6.18 | 6.47 | 5.77 | 6.01 | 6.01 | -4.30% | 162,509,534 |
| Sep 8, 2026 | 5.88 | 6.64 | 5.88 | 6.28 | 6.28 | 3.46% | 200,352,915 |
| Sep 7, 2026 | 5.77 | 6.18 | 5.60 | 6.07 | 6.07 | 7.05% | 191,593,900 |
| Sep 4, 2026 | 5.78 | 6.35 | 5.40 | 5.67 | 5.67 | -1.90% | 207,392,357 |
| 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 |