Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 6.44
+0.12 (1.90%)
Jul 31, 2026, 3:04 PM CST
SHE:002627 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.20 | 6.46 | 6.16 | 6.44 | 6.44 | 1.90% | 13,153,407 |
| Jul 30, 2026 | 6.12 | 6.50 | 6.07 | 6.32 | 6.32 | 3.10% | 20,080,300 |
| Jul 29, 2026 | 6.08 | 6.28 | 6.02 | 6.13 | 6.13 | 1.83% | 24,880,740 |
| Jul 28, 2026 | 5.84 | 6.15 | 5.84 | 6.02 | 6.02 | 2.03% | 16,943,720 |
| Jul 27, 2026 | 5.59 | 5.98 | 5.55 | 5.90 | 5.90 | 4.98% | 19,122,260 |
| Jul 24, 2026 | 5.71 | 5.77 | 5.52 | 5.62 | 5.62 | -2.60% | 11,482,900 |
| Jul 23, 2026 | 5.59 | 5.78 | 5.53 | 5.77 | 5.77 | 2.30% | 10,321,900 |
| Jul 22, 2026 | 5.61 | 5.70 | 5.51 | 5.64 | 5.64 | - | 11,296,807 |
| Jul 21, 2026 | 5.60 | 5.64 | 5.48 | 5.64 | 5.64 | 1.08% | 13,561,660 |
| Jul 20, 2026 | 5.67 | 5.78 | 5.51 | 5.58 | 5.58 | -1.76% | 13,115,000 |
| Jul 17, 2026 | 5.87 | 5.95 | 5.63 | 5.68 | 5.68 | -3.24% | 11,647,600 |
| Jul 16, 2026 | 5.80 | 5.95 | 5.76 | 5.87 | 5.87 | 0.69% | 10,813,750 |
| Jul 15, 2026 | 5.64 | 5.85 | 5.61 | 5.83 | 5.83 | 3.00% | 9,761,489 |
| Jul 14, 2026 | 5.51 | 5.67 | 5.41 | 5.66 | 5.66 | 2.72% | 9,881,715 |
| Jul 13, 2026 | 5.69 | 5.70 | 5.48 | 5.51 | 5.51 | -3.50% | 14,957,180 |
| Jul 10, 2026 | 5.63 | 5.83 | 5.55 | 5.71 | 5.71 | 0.71% | 14,462,061 |
| Jul 9, 2026 | 5.77 | 5.81 | 5.60 | 5.67 | 5.67 | -4.22% | 15,982,966 |
| Jul 8, 2026 | 6.19 | 6.25 | 5.78 | 5.92 | 5.92 | -1.33% | 27,354,300 |
| Jul 7, 2026 | 5.90 | 6.04 | 5.77 | 6.00 | 6.00 | 1.52% | 13,954,450 |
| Jul 6, 2026 | 5.92 | 5.97 | 5.84 | 5.91 | 5.91 | -0.17% | 10,686,104 |
| Jul 3, 2026 | 5.88 | 5.96 | 5.84 | 5.92 | 5.92 | 1.20% | 8,501,800 |
| Jul 2, 2026 | 5.84 | 6.05 | 5.81 | 5.85 | 5.85 | -0.51% | 10,771,380 |
| Jul 1, 2026 | 5.70 | 5.94 | 5.64 | 5.88 | 5.88 | 2.98% | 12,846,200 |
| Jun 30, 2026 | 5.75 | 5.81 | 5.64 | 5.71 | 5.71 | -1.38% | 8,261,400 |
| Jun 29, 2026 | 5.70 | 5.84 | 5.47 | 5.79 | 5.79 | 0.70% | 13,431,304 |
| Jun 26, 2026 | 5.91 | 5.92 | 5.70 | 5.75 | 5.75 | -3.20% | 9,786,403 |
| Jun 25, 2026 | 5.88 | 5.94 | 5.73 | 5.94 | 5.94 | 0.51% | 14,796,700 |
| Jun 24, 2026 | 6.25 | 6.27 | 5.79 | 5.91 | 5.91 | -6.04% | 23,068,808 |
| Jun 23, 2026 | 6.19 | 6.36 | 6.14 | 6.29 | 6.29 | 1.62% | 10,587,000 |
| Jun 22, 2026 | 6.19 | 6.21 | 6.00 | 6.19 | 6.19 | -0.32% | 12,570,771 |
| Jun 18, 2026 | 6.30 | 6.37 | 6.18 | 6.21 | 6.21 | -1.11% | 11,886,100 |
| Jun 17, 2026 | 6.55 | 6.59 | 6.26 | 6.33 | 6.28 | -3.36% | 13,798,580 |
| Jun 16, 2026 | 6.65 | 6.79 | 6.51 | 6.55 | 6.50 | -0.76% | 14,376,900 |
| Jun 15, 2026 | 6.47 | 6.65 | 6.46 | 6.60 | 6.55 | 2.17% | 11,435,380 |
| Jun 12, 2026 | 6.23 | 6.57 | 6.23 | 6.46 | 6.41 | 4.19% | 18,676,900 |
| Jun 11, 2026 | 6.45 | 6.45 | 6.10 | 6.20 | 6.15 | -4.76% | 18,928,450 |
| Jun 10, 2026 | 6.46 | 6.64 | 6.38 | 6.51 | 6.46 | -0.31% | 18,918,360 |
| Jun 9, 2026 | 6.87 | 6.94 | 6.42 | 6.53 | 6.48 | -3.97% | 25,200,500 |
| Jun 8, 2026 | 6.99 | 7.25 | 6.65 | 6.80 | 6.75 | -4.23% | 25,477,952 |
| Jun 5, 2026 | 7.27 | 7.60 | 7.00 | 7.10 | 7.04 | -0.42% | 34,571,810 |
| Jun 4, 2026 | 7.12 | 7.25 | 7.03 | 7.13 | 7.07 | -0.42% | 19,809,200 |
| Jun 3, 2026 | 7.12 | 7.23 | 7.02 | 7.16 | 7.10 | 0.99% | 17,552,300 |
| Jun 2, 2026 | 7.24 | 7.32 | 6.98 | 7.09 | 7.03 | -3.14% | 21,155,650 |
| Jun 1, 2026 | 7.22 | 7.56 | 7.10 | 7.32 | 7.26 | 0.14% | 25,892,500 |
| May 29, 2026 | 7.09 | 7.58 | 6.96 | 7.31 | 7.25 | 3.98% | 34,384,900 |
| May 28, 2026 | 7.58 | 7.58 | 6.90 | 7.03 | 6.97 | -5.76% | 27,355,800 |
| May 27, 2026 | 7.34 | 7.49 | 7.20 | 7.46 | 7.40 | 2.61% | 45,737,950 |
| May 26, 2026 | 6.61 | 7.27 | 6.54 | 7.27 | 7.21 | 9.98% | 30,037,150 |
| May 25, 2026 | 6.70 | 6.80 | 6.53 | 6.61 | 6.56 | -0.75% | 11,662,000 |
| May 22, 2026 | 6.75 | 6.76 | 6.60 | 6.66 | 6.61 | -0.45% | 10,590,390 |