Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 6.42
+0.39 (6.47%)
Sep 1, 2025, 3:04 PM CST
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.85 | 6.19 | 5.83 | 6.03 | 6.03 | 3.25% | 57,822,225 |
| Aug 28, 2025 | 5.72 | 5.94 | 5.69 | 5.84 | 5.84 | 2.28% | 40,363,300 |
| Aug 27, 2025 | 5.89 | 5.90 | 5.70 | 5.71 | 5.71 | -1.89% | 31,703,540 |
| Aug 26, 2025 | 5.74 | 5.91 | 5.73 | 5.82 | 5.82 | 1.93% | 43,319,881 |
| Aug 25, 2025 | 5.71 | 5.72 | 5.66 | 5.71 | 5.71 | 0.18% | 23,889,186 |
| Aug 22, 2025 | 5.66 | 5.71 | 5.60 | 5.70 | 5.70 | 0.71% | 27,288,035 |
| Aug 21, 2025 | 5.66 | 5.70 | 5.63 | 5.66 | 5.66 | -0.18% | 20,655,283 |
| Aug 20, 2025 | 5.63 | 5.68 | 5.59 | 5.67 | 5.67 | 0.89% | 22,056,404 |
| Aug 19, 2025 | 5.64 | 5.67 | 5.60 | 5.62 | 5.62 | -0.18% | 25,078,654 |
| Aug 18, 2025 | 5.59 | 5.67 | 5.55 | 5.63 | 5.63 | 1.62% | 27,480,032 |
| Aug 15, 2025 | 5.52 | 5.55 | 5.50 | 5.54 | 5.54 | 0.36% | 20,160,287 |
| Aug 14, 2025 | 5.64 | 5.69 | 5.51 | 5.52 | 5.52 | -1.78% | 22,823,503 |
| Aug 13, 2025 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | 0.18% | 23,228,186 |
| Aug 12, 2025 | 5.55 | 5.71 | 5.55 | 5.61 | 5.61 | 1.08% | 30,205,463 |
| Aug 11, 2025 | 5.54 | 5.57 | 5.50 | 5.55 | 5.55 | 0.36% | 17,016,944 |
| Aug 8, 2025 | 5.50 | 5.55 | 5.47 | 5.53 | 5.53 | 0.55% | 18,122,960 |
| Aug 7, 2025 | 5.50 | 5.54 | 5.48 | 5.50 | 5.50 | -0.18% | 10,898,324 |
| Aug 6, 2025 | 5.54 | 5.54 | 5.47 | 5.51 | 5.51 | -0.36% | 14,015,160 |
| Aug 5, 2025 | 5.46 | 5.54 | 5.45 | 5.53 | 5.53 | 1.28% | 17,998,216 |
| Aug 4, 2025 | 5.44 | 5.48 | 5.39 | 5.46 | 5.46 | 0.18% | 18,046,545 |
| Aug 1, 2025 | 5.50 | 5.52 | 5.43 | 5.45 | 5.45 | -0.55% | 17,431,500 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.46 | 5.48 | 5.48 | -1.79% | 23,581,127 |
| Jul 30, 2025 | 5.47 | 5.61 | 5.46 | 5.58 | 5.58 | 2.01% | 38,153,823 |
| Jul 29, 2025 | 5.52 | 5.53 | 5.42 | 5.47 | 5.47 | -1.08% | 16,722,700 |
| Jul 28, 2025 | 5.52 | 5.56 | 5.50 | 5.53 | 5.53 | 0.18% | 17,350,520 |
| Jul 25, 2025 | 5.60 | 5.62 | 5.51 | 5.52 | 5.52 | -1.08% | 19,271,390 |
| Jul 24, 2025 | 5.47 | 5.59 | 5.46 | 5.58 | 5.58 | 2.20% | 31,036,690 |
| Jul 23, 2025 | 5.48 | 5.57 | 5.45 | 5.46 | 5.46 | -0.55% | 29,608,658 |
| Jul 22, 2025 | 5.46 | 5.50 | 5.43 | 5.49 | 5.49 | 0.55% | 15,752,771 |
| Jul 21, 2025 | 5.41 | 5.48 | 5.38 | 5.46 | 5.46 | 0.92% | 18,027,539 |
| Jul 18, 2025 | 5.38 | 5.41 | 5.36 | 5.41 | 5.41 | 0.56% | 12,239,943 |
| Jul 17, 2025 | 5.38 | 5.44 | 5.36 | 5.38 | 5.38 | 0.19% | 13,824,670 |
| Jul 16, 2025 | 5.34 | 5.39 | 5.34 | 5.37 | 5.37 | 0.75% | 16,138,156 |
| Jul 15, 2025 | 5.49 | 5.50 | 5.31 | 5.33 | 5.33 | -2.74% | 26,549,500 |
| Jul 14, 2025 | 5.43 | 5.50 | 5.43 | 5.48 | 5.48 | 0.37% | 11,375,500 |
| Jul 11, 2025 | 5.47 | 5.49 | 5.43 | 5.46 | 5.46 | -0.18% | 14,191,814 |
| Jul 10, 2025 | 5.41 | 5.47 | 5.39 | 5.47 | 5.47 | 0.92% | 14,462,818 |
| Jul 9, 2025 | 5.42 | 5.45 | 5.39 | 5.42 | 5.42 | - | 14,964,167 |
| Jul 8, 2025 | 5.41 | 5.43 | 5.37 | 5.42 | 5.42 | 0.18% | 12,822,400 |
| Jul 7, 2025 | 5.36 | 5.41 | 5.34 | 5.41 | 5.41 | 1.12% | 15,252,005 |
| Jul 4, 2025 | 5.35 | 5.38 | 5.33 | 5.35 | 5.35 | - | 15,467,500 |
| Jul 3, 2025 | 5.32 | 5.37 | 5.31 | 5.35 | 5.35 | 0.38% | 14,297,200 |
| Jul 2, 2025 | 5.34 | 5.37 | 5.31 | 5.33 | 5.33 | - | 15,800,100 |
| Jul 1, 2025 | 5.33 | 5.38 | 5.31 | 5.33 | 5.33 | - | 11,887,600 |
| Jun 30, 2025 | 5.30 | 5.35 | 5.28 | 5.33 | 5.33 | 0.57% | 13,459,409 |
| Jun 27, 2025 | 5.31 | 5.36 | 5.25 | 5.30 | 5.30 | -1.67% | 20,501,406 |
| Jun 26, 2025 | 5.33 | 5.45 | 5.30 | 5.39 | 5.29 | 1.13% | 23,735,887 |
| Jun 25, 2025 | 5.34 | 5.35 | 5.29 | 5.33 | 5.23 | 0.19% | 12,484,800 |
| Jun 24, 2025 | 5.24 | 5.32 | 5.24 | 5.32 | 5.22 | 1.53% | 11,882,667 |
| Jun 23, 2025 | 5.18 | 5.25 | 5.17 | 5.24 | 5.14 | 0.58% | 8,615,017 |