Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China · Delayed Price · Currency is CNY 7.49
-0.07 (-0.93%)
Apr 30, 2026, 3:04 PM CST
SHE:002627 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.57 | 7.70 | 7.39 | 7.49 | 7.49 | -0.93% | 51,300,541 |
| Apr 29, 2026 | 6.88 | 7.56 | 6.88 | 7.56 | 7.56 | 10.04% | 30,460,379 |
| 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% | 35,962,987 |
| 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% | 22,836,046 |
| Apr 17, 2026 | 7.91 | 7.93 | 7.60 | 7.63 | 7.63 | -4.15% | 23,033,591 |
| Apr 16, 2026 | 7.65 | 8.00 | 7.62 | 7.96 | 7.96 | 3.78% | 31,285,575 |
| Apr 15, 2026 | 7.56 | 7.85 | 7.55 | 7.67 | 7.67 | 1.46% | 22,587,164 |
| 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% | 16,474,128 |
| 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% | 14,612,821 |
| 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% | 42,663,224 |
| Mar 12, 2026 | 8.52 | 8.78 | 8.50 | 8.67 | 8.67 | 1.29% | 13,915,600 |
| Mar 11, 2026 | 8.72 | 8.82 | 8.46 | 8.56 | 8.56 | -1.61% | 17,410,500 |
| Mar 10, 2026 | 8.27 | 8.80 | 8.26 | 8.70 | 8.70 | 6.23% | 28,597,060 |
| Mar 9, 2026 | 8.35 | 8.38 | 8.08 | 8.19 | 8.19 | -3.42% | 18,073,490 |
| Mar 6, 2026 | 8.38 | 8.76 | 8.35 | 8.48 | 8.48 | 0.47% | 20,331,010 |
| Mar 5, 2026 | 8.60 | 8.70 | 8.40 | 8.44 | 8.44 | -0.47% | 11,006,750 |
| Mar 4, 2026 | 8.40 | 8.64 | 8.32 | 8.48 | 8.48 | -1.05% | 12,456,450 |
| Mar 3, 2026 | 8.60 | 8.88 | 8.52 | 8.57 | 8.57 | -1.04% | 16,842,480 |
| Mar 2, 2026 | 8.56 | 8.83 | 8.56 | 8.66 | 8.66 | -1.37% | 12,691,780 |
| Feb 27, 2026 | 8.38 | 8.80 | 8.34 | 8.78 | 8.78 | 4.90% | 21,533,610 |
| Feb 26, 2026 | 8.59 | 8.59 | 8.27 | 8.37 | 8.37 | -2.56% | 24,022,990 |
| Feb 25, 2026 | 8.74 | 8.85 | 8.59 | 8.59 | 8.59 | -1.26% | 14,896,920 |
| Feb 24, 2026 | 8.70 | 8.85 | 8.57 | 8.70 | 8.70 | 0.69% | 14,434,670 |
| Feb 13, 2026 | 8.64 | 8.77 | 8.60 | 8.64 | 8.64 | 0.47% | 13,561,300 |
| Feb 12, 2026 | 8.79 | 8.80 | 8.56 | 8.60 | 8.60 | -2.16% | 19,976,740 |
| Feb 11, 2026 | 8.83 | 9.00 | 8.73 | 8.79 | 8.79 | -0.68% | 16,512,270 |