Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 8.92
+0.12 (1.36%)
At close: Mar 20, 2026
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.84 | 9.09 | 8.80 | 8.92 | 8.92 | 1.36% | 17,668,760 |
| Mar 19, 2026 | 8.80 | 8.99 | 8.70 | 8.80 | 8.80 | -0.90% | 14,612,821 |
| Mar 18, 2026 | 9.20 | 9.23 | 8.66 | 8.88 | 8.88 | -4.10% | 27,559,220 |
| Mar 17, 2026 | 9.30 | 9.41 | 9.21 | 9.26 | 9.26 | -1.07% | 16,143,160 |
| Mar 16, 2026 | 9.20 | 9.39 | 9.12 | 9.36 | 9.36 | 0.75% | 24,179,910 |
| Mar 13, 2026 | 8.64 | 9.43 | 8.63 | 9.29 | 9.29 | 7.15% | 42,663,224 |
| Mar 12, 2026 | 8.52 | 8.78 | 8.50 | 8.67 | 8.67 | 1.29% | 13,915,600 |
| Mar 11, 2026 | 8.72 | 8.82 | 8.46 | 8.56 | 8.56 | -1.61% | 17,410,500 |
| Mar 10, 2026 | 8.27 | 8.80 | 8.26 | 8.70 | 8.70 | 6.23% | 28,597,060 |
| Mar 9, 2026 | 8.35 | 8.38 | 8.08 | 8.19 | 8.19 | -3.42% | 18,073,490 |
| Mar 6, 2026 | 8.38 | 8.76 | 8.35 | 8.48 | 8.48 | 0.47% | 20,331,010 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.40 | 8.44 | 8.44 | -0.47% | 11,006,750 |
| Mar 4, 2026 | 8.40 | 8.64 | 8.32 | 8.48 | 8.48 | -1.05% | 12,456,450 |
| Mar 3, 2026 | 8.60 | 8.88 | 8.52 | 8.57 | 8.57 | -1.04% | 16,842,480 |
| Mar 2, 2026 | 8.56 | 8.83 | 8.56 | 8.66 | 8.66 | -1.37% | 12,691,780 |
| Feb 27, 2026 | 8.38 | 8.80 | 8.34 | 8.78 | 8.78 | 4.90% | 21,533,610 |
| Feb 26, 2026 | 8.59 | 8.59 | 8.27 | 8.37 | 8.37 | -2.56% | 24,022,990 |
| Feb 25, 2026 | 8.74 | 8.85 | 8.59 | 8.59 | 8.59 | -1.26% | 14,896,920 |
| Feb 24, 2026 | 8.70 | 8.85 | 8.57 | 8.70 | 8.70 | 0.69% | 14,434,670 |
| Feb 13, 2026 | 8.64 | 8.77 | 8.60 | 8.64 | 8.64 | 0.47% | 13,561,300 |
| Feb 12, 2026 | 8.79 | 8.80 | 8.56 | 8.60 | 8.60 | -2.16% | 19,976,740 |
| Feb 11, 2026 | 8.83 | 9.00 | 8.73 | 8.79 | 8.79 | -0.68% | 16,512,270 |
| Feb 10, 2026 | 9.37 | 9.39 | 8.84 | 8.85 | 8.85 | -5.75% | 29,092,800 |
| Feb 9, 2026 | 9.54 | 9.59 | 9.20 | 9.39 | 9.39 | -0.42% | 26,018,544 |
| Feb 6, 2026 | 9.98 | 9.98 | 9.36 | 9.43 | 9.43 | -5.79% | 36,744,730 |
| Feb 5, 2026 | 9.06 | 10.01 | 9.00 | 10.01 | 10.01 | 10.00% | 39,622,549 |
| Feb 4, 2026 | 9.20 | 9.35 | 9.03 | 9.10 | 9.10 | -0.76% | 17,016,300 |
| Feb 3, 2026 | 9.20 | 9.42 | 8.91 | 9.17 | 9.17 | 0.33% | 24,759,830 |
| Feb 2, 2026 | 9.02 | 9.34 | 8.80 | 9.14 | 9.14 | -1.08% | 27,619,520 |
| Jan 30, 2026 | 9.00 | 9.60 | 8.76 | 9.24 | 9.24 | 4.29% | 42,342,170 |
| Jan 29, 2026 | 8.74 | 9.03 | 8.46 | 8.86 | 8.86 | 1.14% | 24,497,581 |
| Jan 28, 2026 | 8.99 | 9.04 | 8.62 | 8.76 | 8.76 | -2.88% | 25,927,650 |
| Jan 27, 2026 | 9.52 | 9.65 | 8.85 | 9.02 | 9.02 | -5.25% | 45,094,880 |
| Jan 26, 2026 | 9.64 | 10.13 | 9.49 | 9.52 | 9.52 | -1.86% | 25,931,677 |
| Jan 23, 2026 | 9.32 | 10.29 | 9.27 | 9.70 | 9.70 | 3.63% | 34,954,320 |
| Jan 22, 2026 | 8.99 | 9.54 | 8.74 | 9.36 | 9.36 | 4.70% | 27,796,920 |
| Jan 21, 2026 | 8.74 | 9.13 | 8.56 | 8.94 | 8.94 | 2.29% | 24,212,990 |
| Jan 20, 2026 | 8.60 | 8.88 | 8.54 | 8.74 | 8.74 | 0.69% | 27,789,670 |
| Jan 19, 2026 | 8.16 | 8.85 | 8.08 | 8.68 | 8.68 | 6.24% | 37,073,620 |
| Jan 16, 2026 | 7.98 | 8.49 | 7.80 | 8.17 | 8.17 | 2.64% | 44,985,610 |
| Jan 15, 2026 | 7.68 | 7.99 | 7.60 | 7.96 | 7.96 | 3.92% | 31,665,150 |
| Jan 14, 2026 | 7.70 | 7.79 | 7.48 | 7.66 | 7.66 | -0.91% | 21,431,500 |
| Jan 13, 2026 | 7.89 | 8.08 | 7.70 | 7.73 | 7.73 | -2.52% | 22,079,600 |
| Jan 12, 2026 | 7.63 | 7.98 | 7.58 | 7.93 | 7.93 | 3.66% | 29,655,840 |
| Jan 9, 2026 | 7.66 | 7.77 | 7.58 | 7.65 | 7.65 | -0.13% | 20,234,089 |
| Jan 8, 2026 | 7.67 | 7.75 | 7.49 | 7.66 | 7.66 | -2.05% | 34,154,560 |
| Jan 7, 2026 | 7.09 | 7.82 | 7.08 | 7.82 | 7.82 | 9.99% | 36,112,400 |
| Jan 6, 2026 | 7.15 | 7.25 | 7.05 | 7.11 | 7.11 | - | 18,522,410 |
| Jan 5, 2026 | 7.38 | 7.42 | 7.07 | 7.11 | 7.11 | -4.18% | 20,980,450 |
| Dec 31, 2025 | 7.49 | 7.49 | 7.32 | 7.42 | 7.42 | -0.54% | 12,327,900 |