Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 6.01
-0.20 (-3.22%)
Sep 30, 2025, 3:04 PM CST
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.18 | 6.21 | 6.00 | 6.01 | 6.01 | -3.22% | 32,134,949 |
| Sep 29, 2025 | 6.29 | 6.32 | 6.12 | 6.21 | 6.21 | -1.74% | 26,346,148 |
| Sep 26, 2025 | 6.40 | 6.46 | 6.28 | 6.32 | 6.32 | 0.48% | 27,324,259 |
| Sep 25, 2025 | 6.34 | 6.41 | 6.20 | 6.29 | 6.29 | -1.26% | 34,285,129 |
| Sep 24, 2025 | 6.37 | 6.50 | 6.27 | 6.37 | 6.37 | -0.47% | 29,688,074 |
| Sep 23, 2025 | 6.62 | 6.63 | 6.24 | 6.40 | 6.40 | -3.32% | 42,987,183 |
| Sep 22, 2025 | 6.96 | 6.98 | 6.55 | 6.62 | 6.62 | -5.16% | 49,569,495 |
| Sep 19, 2025 | 7.07 | 7.22 | 6.90 | 6.98 | 6.98 | -3.32% | 58,079,441 |
| Sep 18, 2025 | 7.09 | 7.25 | 6.91 | 7.22 | 7.22 | 1.40% | 81,882,388 |
| Sep 17, 2025 | 7.40 | 7.51 | 7.08 | 7.12 | 7.12 | -3.78% | 77,723,105 |
| Sep 16, 2025 | 7.05 | 7.63 | 7.01 | 7.40 | 7.40 | 4.96% | 104,326,524 |
| Sep 15, 2025 | 6.97 | 7.27 | 6.78 | 7.05 | 7.05 | 0.43% | 129,271,684 |
| Sep 12, 2025 | 6.38 | 7.02 | 6.38 | 7.02 | 7.02 | 10.03% | 52,707,796 |
| Sep 11, 2025 | 6.47 | 6.48 | 6.23 | 6.38 | 6.38 | -1.85% | 48,469,851 |
| Sep 10, 2025 | 6.39 | 6.60 | 6.38 | 6.50 | 6.50 | 1.40% | 44,126,618 |
| Sep 9, 2025 | 6.55 | 6.56 | 6.38 | 6.41 | 6.41 | -2.44% | 43,161,472 |
| Sep 8, 2025 | 6.56 | 6.75 | 6.45 | 6.57 | 6.57 | - | 70,322,626 |
| Sep 5, 2025 | 6.49 | 6.60 | 6.21 | 6.57 | 6.57 | 2.66% | 67,982,323 |
| Sep 4, 2025 | 6.65 | 6.66 | 6.25 | 6.40 | 6.40 | -1.39% | 88,004,363 |
| Sep 3, 2025 | 6.95 | 6.99 | 6.46 | 6.49 | 6.49 | -3.57% | 85,473,401 |
| Sep 2, 2025 | 6.35 | 6.87 | 6.29 | 6.73 | 6.73 | 4.83% | 104,993,906 |
| Sep 1, 2025 | 6.09 | 6.63 | 6.05 | 6.42 | 6.42 | 6.47% | 95,731,483 |
| 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 |