Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 6.21
-0.12 (-1.90%)
Jun 18, 2026, 3:04 PM CST
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.23 | 6.37 | 6.23 | 6.23 | - | -0.80% | 5,487,700 |
| 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 |
| May 21, 2026 | 6.68 | 6.87 | 6.65 | 6.69 | 6.64 | 0.30% | 14,961,510 |
| May 20, 2026 | 6.78 | 6.79 | 6.58 | 6.67 | 6.62 | -1.48% | 10,472,560 |
| May 19, 2026 | 6.70 | 6.85 | 6.69 | 6.77 | 6.72 | 0.74% | 9,400,267 |
| May 18, 2026 | 6.77 | 6.79 | 6.62 | 6.72 | 6.67 | -1.18% | 13,723,200 |
| May 15, 2026 | 6.98 | 6.98 | 6.76 | 6.80 | 6.75 | -2.02% | 10,292,800 |
| May 14, 2026 | 7.03 | 7.04 | 6.87 | 6.94 | 6.89 | -1.28% | 10,986,350 |
| May 13, 2026 | 6.94 | 7.05 | 6.79 | 7.03 | 6.97 | 1.74% | 16,909,500 |
| May 12, 2026 | 7.18 | 7.22 | 6.88 | 6.91 | 6.86 | -3.09% | 19,660,540 |
| May 11, 2026 | 7.23 | 7.26 | 7.06 | 7.13 | 7.07 | -2.06% | 19,797,210 |
| May 8, 2026 | 7.13 | 7.32 | 7.07 | 7.28 | 7.22 | 1.53% | 13,660,690 |
| May 7, 2026 | 7.39 | 7.46 | 7.11 | 7.17 | 7.11 | -2.05% | 19,910,590 |
| May 6, 2026 | 7.48 | 7.50 | 7.22 | 7.32 | 7.26 | -2.27% | 21,011,420 |
| Apr 30, 2026 | 7.57 | 7.70 | 7.39 | 7.49 | 7.43 | -0.93% | 51,300,540 |
| Apr 29, 2026 | 6.88 | 7.56 | 6.88 | 7.56 | 7.50 | 10.04% | 30,460,370 |
| Apr 28, 2026 | 7.18 | 7.18 | 6.69 | 6.87 | 6.82 | -5.37% | 31,089,300 |
| Apr 27, 2026 | 7.14 | 7.27 | 7.10 | 7.26 | 7.20 | 1.54% | 16,065,100 |
| Apr 24, 2026 | 7.15 | 7.18 | 7.04 | 7.15 | 7.09 | -0.28% | 13,160,800 |
| Apr 23, 2026 | 7.14 | 7.36 | 6.99 | 7.17 | 7.11 | 0.14% | 29,934,200 |
| Apr 22, 2026 | 7.48 | 7.51 | 7.10 | 7.16 | 7.10 | -4.91% | 35,962,980 |
| Apr 21, 2026 | 7.55 | 7.71 | 7.51 | 7.53 | 7.47 | -0.66% | 14,634,800 |
| Apr 20, 2026 | 7.61 | 7.62 | 7.41 | 7.58 | 7.52 | -0.66% | 22,836,040 |
| Apr 17, 2026 | 7.91 | 7.93 | 7.60 | 7.63 | 7.57 | -4.15% | 23,033,590 |
| Apr 16, 2026 | 7.65 | 8.00 | 7.62 | 7.96 | 7.90 | 3.78% | 31,285,570 |
| Apr 15, 2026 | 7.56 | 7.85 | 7.55 | 7.67 | 7.61 | 1.46% | 22,587,160 |
| Apr 14, 2026 | 7.59 | 7.64 | 7.46 | 7.56 | 7.50 | 0.13% | 11,728,200 |
| Apr 13, 2026 | 7.41 | 7.63 | 7.36 | 7.55 | 7.49 | 0.13% | 15,292,600 |
| Apr 10, 2026 | 7.77 | 7.90 | 7.51 | 7.54 | 7.48 | -3.08% | 27,060,170 |
| Apr 9, 2026 | 8.20 | 8.23 | 7.49 | 7.78 | 7.72 | -5.58% | 36,542,400 |
| Apr 8, 2026 | 8.08 | 8.37 | 8.08 | 8.24 | 8.17 | 3.91% | 16,474,120 |
| Apr 7, 2026 | 8.06 | 8.23 | 7.83 | 7.93 | 7.87 | -1.37% | 13,457,400 |