Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 9.24
+0.38 (4.29%)
Jan 30, 2026, 3:04 PM CST
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 7.42 | 7.50 | 7.20 | 7.46 | 7.46 | 0.27% | 18,150,000 |
| Dec 29, 2025 | 7.28 | 7.57 | 7.23 | 7.44 | 7.44 | 1.36% | 20,775,200 |
| Dec 26, 2025 | 7.44 | 7.49 | 7.27 | 7.34 | 7.34 | -1.21% | 14,150,802 |
| Dec 25, 2025 | 7.35 | 7.46 | 7.31 | 7.43 | 7.43 | 0.68% | 13,167,520 |
| Dec 24, 2025 | 7.33 | 7.45 | 7.21 | 7.38 | 7.38 | 0.41% | 17,619,000 |
| Dec 23, 2025 | 7.62 | 7.63 | 7.28 | 7.35 | 7.35 | -4.05% | 25,351,790 |
| Dec 22, 2025 | 7.83 | 7.86 | 7.58 | 7.66 | 7.66 | -2.30% | 23,057,426 |
| Dec 19, 2025 | 7.70 | 7.86 | 7.62 | 7.84 | 7.84 | 1.29% | 32,588,920 |
| Dec 18, 2025 | 7.64 | 8.00 | 7.63 | 7.74 | 7.74 | -0.39% | 51,481,160 |
| Dec 17, 2025 | 7.19 | 8.00 | 7.19 | 7.77 | 7.77 | 6.88% | 61,683,640 |
| Dec 16, 2025 | 7.05 | 7.41 | 6.98 | 7.27 | 7.27 | 3.27% | 28,698,010 |
| Dec 15, 2025 | 6.95 | 7.09 | 6.87 | 7.04 | 7.04 | 1.59% | 15,803,070 |
| Dec 12, 2025 | 6.70 | 6.99 | 6.62 | 6.93 | 6.93 | 3.74% | 20,298,710 |
| Dec 11, 2025 | 6.86 | 6.90 | 6.66 | 6.68 | 6.68 | -3.05% | 8,219,345 |
| Dec 10, 2025 | 6.79 | 6.92 | 6.76 | 6.89 | 6.89 | 1.47% | 12,445,673 |
| Dec 9, 2025 | 6.93 | 6.99 | 6.76 | 6.79 | 6.79 | -2.72% | 16,489,468 |
| Dec 8, 2025 | 6.95 | 7.04 | 6.89 | 6.98 | 6.98 | 0.43% | 14,706,180 |
| Dec 5, 2025 | 7.03 | 7.05 | 6.88 | 6.95 | 6.95 | -0.71% | 11,555,270 |
| Dec 4, 2025 | 7.05 | 7.07 | 6.84 | 7.00 | 7.00 | -0.71% | 16,329,440 |
| Dec 3, 2025 | 7.03 | 7.24 | 6.97 | 7.05 | 7.05 | 0.57% | 25,668,390 |
| Dec 2, 2025 | 6.74 | 7.15 | 6.68 | 7.01 | 7.01 | 3.55% | 36,392,600 |
| Dec 1, 2025 | 6.58 | 6.85 | 6.56 | 6.77 | 6.77 | 3.83% | 29,315,870 |
| Nov 28, 2025 | 6.42 | 6.54 | 6.38 | 6.52 | 6.52 | 2.19% | 12,526,810 |
| Nov 27, 2025 | 6.37 | 6.43 | 6.29 | 6.38 | 6.38 | 0.16% | 9,579,622 |
| Nov 26, 2025 | 6.41 | 6.59 | 6.35 | 6.37 | 6.37 | -0.47% | 13,288,360 |
| Nov 25, 2025 | 6.27 | 6.41 | 6.22 | 6.40 | 6.40 | 2.40% | 11,397,530 |
| Nov 24, 2025 | 6.17 | 6.28 | 6.14 | 6.25 | 6.25 | 1.63% | 10,895,200 |
| Nov 21, 2025 | 6.32 | 6.39 | 6.15 | 6.15 | 6.15 | -3.61% | 12,510,288 |
| Nov 20, 2025 | 6.51 | 6.55 | 6.31 | 6.38 | 6.38 | -2.45% | 15,205,400 |