Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 7.46
+0.19 (2.61%)
May 27, 2026, 3:04 PM CST
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 7.34 | 7.49 | 7.20 | 7.46 | 7.46 | 2.61% | 45,737,955 |
| May 26, 2026 | 6.61 | 7.27 | 6.54 | 7.27 | 7.27 | 9.98% | 30,037,155 |
| May 25, 2026 | 6.70 | 6.80 | 6.53 | 6.61 | 6.61 | -0.75% | 11,662,000 |
| May 22, 2026 | 6.75 | 6.76 | 6.60 | 6.66 | 6.66 | -0.45% | 10,590,390 |
| May 21, 2026 | 6.68 | 6.87 | 6.65 | 6.69 | 6.69 | 0.30% | 14,961,519 |
| May 20, 2026 | 6.78 | 6.79 | 6.58 | 6.67 | 6.67 | -1.48% | 10,472,564 |
| May 19, 2026 | 6.70 | 6.85 | 6.69 | 6.77 | 6.77 | 0.74% | 9,400,267 |
| May 18, 2026 | 6.77 | 6.79 | 6.62 | 6.72 | 6.72 | -1.18% | 13,723,200 |
| May 15, 2026 | 6.98 | 6.98 | 6.76 | 6.80 | 6.80 | -2.02% | 10,292,800 |
| May 14, 2026 | 7.03 | 7.04 | 6.87 | 6.94 | 6.94 | -1.28% | 10,986,350 |
| May 13, 2026 | 6.94 | 7.05 | 6.79 | 7.03 | 7.03 | 1.74% | 16,909,500 |
| May 12, 2026 | 7.18 | 7.22 | 6.88 | 6.91 | 6.91 | -3.09% | 19,660,540 |
| May 11, 2026 | 7.23 | 7.26 | 7.06 | 7.13 | 7.13 | -2.06% | 19,797,210 |
| May 8, 2026 | 7.13 | 7.32 | 7.07 | 7.28 | 7.28 | 1.53% | 13,660,690 |
| May 7, 2026 | 7.39 | 7.46 | 7.11 | 7.17 | 7.17 | -2.05% | 19,910,590 |
| May 6, 2026 | 7.48 | 7.50 | 7.22 | 7.32 | 7.32 | -2.27% | 21,011,420 |
| Apr 30, 2026 | 7.57 | 7.70 | 7.39 | 7.49 | 7.49 | -0.93% | 51,300,540 |
| Apr 29, 2026 | 6.88 | 7.56 | 6.88 | 7.56 | 7.56 | 10.04% | 30,460,370 |
| Apr 28, 2026 | 7.18 | 7.18 | 6.69 | 6.87 | 6.87 | -5.37% | 31,089,300 |
| Apr 27, 2026 | 7.14 | 7.27 | 7.10 | 7.26 | 7.26 | 1.54% | 16,065,100 |
| Apr 24, 2026 | 7.15 | 7.18 | 7.04 | 7.15 | 7.15 | -0.28% | 13,160,800 |
| Apr 23, 2026 | 7.14 | 7.36 | 6.99 | 7.17 | 7.17 | 0.14% | 29,934,200 |
| Apr 22, 2026 | 7.48 | 7.51 | 7.10 | 7.16 | 7.16 | -4.91% | 35,962,980 |
| Apr 21, 2026 | 7.55 | 7.71 | 7.51 | 7.53 | 7.53 | -0.66% | 14,634,800 |
| Apr 20, 2026 | 7.61 | 7.62 | 7.41 | 7.58 | 7.58 | -0.66% | 22,836,040 |
| Apr 17, 2026 | 7.91 | 7.93 | 7.60 | 7.63 | 7.63 | -4.15% | 23,033,590 |
| Apr 16, 2026 | 7.65 | 8.00 | 7.62 | 7.96 | 7.96 | 3.78% | 31,285,570 |
| Apr 15, 2026 | 7.56 | 7.85 | 7.55 | 7.67 | 7.67 | 1.46% | 22,587,160 |
| Apr 14, 2026 | 7.59 | 7.64 | 7.46 | 7.56 | 7.56 | 0.13% | 11,728,200 |
| Apr 13, 2026 | 7.41 | 7.63 | 7.36 | 7.55 | 7.55 | 0.13% | 15,292,600 |
| Apr 10, 2026 | 7.77 | 7.90 | 7.51 | 7.54 | 7.54 | -3.08% | 27,060,170 |
| Apr 9, 2026 | 8.20 | 8.23 | 7.49 | 7.78 | 7.78 | -5.58% | 36,542,400 |
| Apr 8, 2026 | 8.08 | 8.37 | 8.08 | 8.24 | 8.24 | 3.91% | 16,474,120 |
| Apr 7, 2026 | 8.06 | 8.23 | 7.83 | 7.93 | 7.93 | -1.37% | 13,457,400 |
| Apr 3, 2026 | 8.33 | 8.33 | 7.96 | 8.04 | 8.04 | -3.02% | 10,395,890 |
| Apr 2, 2026 | 8.25 | 8.43 | 8.13 | 8.29 | 8.29 | -0.12% | 16,492,300 |
| Apr 1, 2026 | 8.08 | 8.34 | 7.97 | 8.30 | 8.30 | 4.53% | 18,314,900 |
| Mar 31, 2026 | 8.07 | 8.32 | 7.90 | 7.94 | 7.94 | -1.85% | 14,935,230 |
| Mar 30, 2026 | 8.17 | 8.26 | 7.95 | 8.09 | 8.09 | -2.88% | 15,925,320 |
| Mar 27, 2026 | 8.16 | 8.37 | 8.11 | 8.33 | 8.33 | 0.60% | 11,187,000 |
| Mar 26, 2026 | 8.37 | 8.59 | 8.23 | 8.28 | 8.28 | -1.08% | 13,886,810 |
| Mar 25, 2026 | 8.09 | 8.61 | 8.05 | 8.37 | 8.37 | 4.23% | 21,612,500 |
| Mar 24, 2026 | 8.03 | 8.16 | 7.77 | 8.03 | 8.03 | - | 23,672,290 |
| Mar 23, 2026 | 8.68 | 8.73 | 8.03 | 8.03 | 8.03 | -9.98% | 24,652,450 |
| 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% | 14,612,820 |
| 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% | 42,663,220 |