Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 6.80
-0.05 (-0.73%)
Sep 14, 2026, 3:04 PM CST
SHE:002627 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.07 | 7.11 | 6.81 | 6.85 | 6.85 | -3.93% | 13,704,922 |
| Sep 10, 2026 | 7.24 | 7.30 | 7.13 | 7.13 | 7.13 | -1.25% | 13,621,400 |
| Sep 9, 2026 | 7.36 | 7.37 | 7.15 | 7.22 | 7.22 | -2.04% | 12,225,649 |
| Sep 8, 2026 | 7.34 | 7.45 | 7.28 | 7.37 | 7.37 | 0.55% | 12,781,400 |
| Sep 7, 2026 | 7.13 | 7.35 | 7.13 | 7.33 | 7.33 | 1.95% | 15,537,244 |
| Sep 4, 2026 | 7.20 | 7.32 | 7.00 | 7.19 | 7.19 | 0.56% | 18,824,837 |
| Sep 3, 2026 | 7.30 | 7.58 | 7.13 | 7.15 | 7.15 | -2.05% | 20,750,200 |
| Sep 2, 2026 | 7.22 | 7.36 | 7.17 | 7.30 | 7.30 | 0.55% | 18,754,600 |
| Sep 1, 2026 | 7.08 | 7.35 | 7.08 | 7.26 | 7.26 | 1.68% | 16,027,510 |
| Aug 31, 2026 | 7.21 | 7.31 | 7.10 | 7.14 | 7.14 | -1.38% | 20,137,064 |
| Aug 28, 2026 | 7.16 | 7.33 | 7.14 | 7.24 | 7.24 | 1.12% | 24,230,400 |
| Aug 27, 2026 | 7.03 | 7.20 | 6.91 | 7.16 | 7.16 | 2.58% | 34,008,612 |
| Aug 26, 2026 | 6.94 | 7.12 | 6.79 | 6.98 | 6.98 | 1.45% | 48,589,301 |
| Aug 25, 2026 | 7.01 | 7.18 | 6.80 | 6.88 | 6.88 | 5.36% | 52,472,339 |
| Aug 24, 2026 | 6.48 | 6.61 | 6.46 | 6.53 | 6.53 | 0.31% | 11,569,100 |
| Aug 21, 2026 | 6.48 | 6.52 | 6.34 | 6.51 | 6.51 | -0.31% | 9,404,953 |
| Aug 20, 2026 | 6.37 | 6.55 | 6.36 | 6.53 | 6.53 | 3.16% | 7,294,160 |
| Aug 19, 2026 | 6.46 | 6.53 | 6.32 | 6.33 | 6.33 | -2.16% | 7,146,134 |
| Aug 18, 2026 | 6.45 | 6.48 | 6.40 | 6.47 | 6.47 | 0.31% | 5,154,378 |
| Aug 17, 2026 | 6.46 | 6.47 | 6.28 | 6.45 | 6.45 | 0.78% | 7,240,400 |
| Aug 14, 2026 | 6.46 | 6.48 | 6.35 | 6.40 | 6.40 | -0.47% | 5,528,638 |
| Aug 13, 2026 | 6.58 | 6.61 | 6.43 | 6.43 | 6.43 | -2.28% | 6,772,312 |
| Aug 12, 2026 | 6.57 | 6.66 | 6.40 | 6.58 | 6.58 | - | 9,434,277 |
| Aug 11, 2026 | 6.67 | 6.69 | 6.52 | 6.58 | 6.58 | -1.05% | 10,931,082 |
| Aug 10, 2026 | 6.48 | 6.73 | 6.45 | 6.65 | 6.65 | 2.47% | 11,198,000 |
| Aug 7, 2026 | 6.43 | 6.52 | 6.29 | 6.49 | 6.49 | 1.72% | 10,727,217 |
| Aug 6, 2026 | 6.38 | 6.49 | 6.31 | 6.38 | 6.38 | -0.62% | 9,479,610 |
| Aug 5, 2026 | 6.35 | 6.60 | 6.35 | 6.42 | 6.42 | 0.31% | 14,974,650 |
| Aug 4, 2026 | 6.57 | 6.57 | 6.36 | 6.40 | 6.40 | -0.78% | 13,532,800 |
| Aug 3, 2026 | 6.51 | 6.51 | 6.35 | 6.45 | 6.45 | 0.16% | 14,370,734 |
| 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 |