UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 8.38
+0.09 (1.09%)
Sep 1, 2025, 3:04 PM CST
UTour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.13 | 8.36 | 8.09 | 8.29 | 8.29 | 2.73% | 77,135,106 |
| Aug 28, 2025 | 7.96 | 8.15 | 7.88 | 8.07 | 8.07 | 1.51% | 52,174,983 |
| Aug 27, 2025 | 8.03 | 8.09 | 7.91 | 7.95 | 7.95 | -1.36% | 39,289,150 |
| Aug 26, 2025 | 8.09 | 8.13 | 8.00 | 8.06 | 8.06 | 0.25% | 40,505,257 |
| Aug 25, 2025 | 7.90 | 8.06 | 7.87 | 8.04 | 8.04 | 1.77% | 48,952,581 |
| Aug 22, 2025 | 7.88 | 7.91 | 7.81 | 7.90 | 7.90 | 0.25% | 30,886,833 |
| Aug 21, 2025 | 7.93 | 7.94 | 7.85 | 7.88 | 7.88 | -0.25% | 31,673,886 |
| Aug 20, 2025 | 7.84 | 7.92 | 7.80 | 7.90 | 7.90 | 0.89% | 34,767,653 |
| Aug 19, 2025 | 7.83 | 7.84 | 7.75 | 7.83 | 7.83 | - | 29,406,568 |
| Aug 18, 2025 | 7.66 | 7.85 | 7.65 | 7.83 | 7.83 | 2.35% | 49,400,531 |
| Aug 15, 2025 | 7.60 | 7.65 | 7.56 | 7.65 | 7.65 | 0.39% | 22,311,767 |
| Aug 14, 2025 | 7.66 | 7.74 | 7.60 | 7.62 | 7.62 | -0.39% | 26,417,761 |
| Aug 13, 2025 | 7.67 | 7.75 | 7.65 | 7.65 | 7.65 | 0.39% | 29,188,463 |
| Aug 12, 2025 | 7.65 | 7.67 | 7.60 | 7.62 | 7.62 | -0.39% | 17,528,823 |
| Aug 11, 2025 | 7.63 | 7.66 | 7.59 | 7.65 | 7.65 | 0.26% | 16,565,700 |
| Aug 8, 2025 | 7.62 | 7.65 | 7.57 | 7.63 | 7.63 | 0.39% | 16,714,900 |
| Aug 7, 2025 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -0.65% | 16,692,338 |
| Aug 6, 2025 | 7.62 | 7.73 | 7.55 | 7.65 | 7.65 | 0.26% | 23,757,200 |
| Aug 5, 2025 | 7.54 | 7.63 | 7.53 | 7.63 | 7.63 | 0.93% | 17,709,795 |
| Aug 4, 2025 | 7.52 | 7.56 | 7.48 | 7.56 | 7.56 | 0.13% | 13,704,156 |
| Aug 1, 2025 | 7.57 | 7.61 | 7.50 | 7.55 | 7.55 | -0.66% | 21,584,490 |
| Jul 31, 2025 | 7.82 | 7.82 | 7.58 | 7.60 | 7.60 | -2.81% | 36,993,910 |
| Jul 30, 2025 | 7.73 | 7.88 | 7.70 | 7.82 | 7.82 | 0.90% | 44,731,317 |
| Jul 29, 2025 | 7.80 | 7.86 | 7.68 | 7.75 | 7.75 | -0.51% | 25,666,162 |
| Jul 28, 2025 | 7.82 | 7.86 | 7.76 | 7.79 | 7.79 | -0.51% | 27,211,662 |
| Jul 25, 2025 | 7.93 | 7.98 | 7.82 | 7.83 | 7.83 | -1.51% | 37,686,900 |
| Jul 24, 2025 | 7.76 | 7.98 | 7.73 | 7.95 | 7.95 | 2.85% | 66,618,489 |
| Jul 23, 2025 | 7.80 | 7.86 | 7.73 | 7.73 | 7.73 | -1.15% | 30,185,200 |
| Jul 22, 2025 | 7.84 | 7.85 | 7.75 | 7.82 | 7.82 | 0.13% | 28,261,929 |
| Jul 21, 2025 | 7.76 | 7.83 | 7.71 | 7.81 | 7.81 | 0.51% | 23,775,271 |
| Jul 18, 2025 | 7.67 | 7.80 | 7.67 | 7.77 | 7.77 | 1.04% | 32,406,500 |
| Jul 17, 2025 | 7.64 | 7.76 | 7.60 | 7.69 | 7.69 | 1.05% | 22,621,600 |
| Jul 16, 2025 | 7.61 | 7.72 | 7.59 | 7.61 | 7.61 | - | 21,438,562 |
| Jul 15, 2025 | 7.75 | 7.78 | 7.57 | 7.61 | 7.61 | -2.06% | 29,786,200 |
| Jul 14, 2025 | 7.82 | 7.93 | 7.75 | 7.77 | 7.77 | -1.02% | 26,465,100 |
| Jul 11, 2025 | 7.82 | 7.87 | 7.78 | 7.85 | 7.85 | 0.38% | 28,539,000 |
| Jul 10, 2025 | 7.78 | 7.86 | 7.78 | 7.82 | 7.82 | 0.13% | 21,751,200 |
| Jul 9, 2025 | 7.81 | 7.88 | 7.77 | 7.81 | 7.81 | -0.26% | 28,735,500 |
| Jul 8, 2025 | 7.75 | 7.88 | 7.70 | 7.83 | 7.83 | 0.77% | 33,059,700 |
| Jul 7, 2025 | 7.68 | 7.84 | 7.67 | 7.77 | 7.77 | 0.39% | 25,237,270 |
| Jul 4, 2025 | 7.71 | 7.86 | 7.65 | 7.74 | 7.74 | 0.26% | 37,432,680 |
| Jul 3, 2025 | 7.69 | 7.80 | 7.66 | 7.72 | 7.72 | 0.26% | 25,915,491 |
| Jul 2, 2025 | 7.76 | 7.82 | 7.68 | 7.70 | 7.70 | -0.77% | 24,002,631 |
| Jul 1, 2025 | 7.80 | 7.83 | 7.70 | 7.76 | 7.76 | -0.51% | 20,413,711 |
| Jun 30, 2025 | 7.74 | 7.80 | 7.71 | 7.80 | 7.80 | 0.52% | 24,462,810 |
| Jun 27, 2025 | 7.76 | 7.85 | 7.72 | 7.76 | 7.76 | -1.27% | 32,314,612 |
| Jun 26, 2025 | 7.65 | 7.95 | 7.60 | 7.86 | 7.86 | 2.48% | 64,207,319 |
| Jun 25, 2025 | 7.68 | 7.70 | 7.58 | 7.67 | 7.67 | 0.52% | 22,709,940 |
| Jun 24, 2025 | 7.50 | 7.68 | 7.50 | 7.63 | 7.63 | 2.42% | 27,375,437 |
| Jun 23, 2025 | 7.32 | 7.46 | 7.26 | 7.45 | 7.45 | 1.22% | 16,636,407 |