UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 7.59
+0.07 (0.93%)
Sep 25, 2025, 2:45 PM CST
UTour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 8.17 | 8.17 | 7.44 | 7.49 | - | -0.40% | 4,531,500 |
| Sep 24, 2025 | 7.50 | 7.54 | 7.41 | 7.52 | 7.52 | -0.13% | 31,291,363 |
| Sep 23, 2025 | 7.85 | 7.88 | 7.39 | 7.53 | 7.53 | -4.80% | 55,347,201 |
| Sep 22, 2025 | 8.23 | 8.24 | 7.87 | 7.91 | 7.91 | -4.93% | 59,302,676 |
| Sep 19, 2025 | 8.17 | 8.42 | 8.01 | 8.32 | 8.32 | 0.97% | 77,024,974 |
| Sep 18, 2025 | 8.21 | 8.34 | 8.13 | 8.24 | 8.24 | 0.61% | 58,669,967 |
| Sep 17, 2025 | 8.53 | 8.59 | 8.18 | 8.19 | 8.19 | -3.65% | 79,519,647 |
| Sep 16, 2025 | 8.56 | 8.68 | 8.29 | 8.50 | 8.50 | 1.43% | 77,522,996 |
| Sep 15, 2025 | 8.36 | 8.50 | 8.30 | 8.38 | 8.38 | -0.24% | 37,967,710 |
| Sep 12, 2025 | 8.42 | 8.54 | 8.38 | 8.40 | 8.40 | -0.24% | 42,610,742 |
| Sep 11, 2025 | 8.43 | 8.48 | 8.23 | 8.42 | 8.42 | -0.82% | 48,052,898 |
| Sep 10, 2025 | 8.39 | 8.66 | 8.39 | 8.49 | 8.49 | 2.04% | 63,093,868 |
| Sep 9, 2025 | 8.48 | 8.48 | 8.29 | 8.32 | 8.32 | -1.89% | 42,493,739 |
| Sep 8, 2025 | 8.49 | 8.65 | 8.41 | 8.48 | 8.48 | -0.93% | 62,833,838 |
| Sep 5, 2025 | 8.19 | 8.67 | 7.95 | 8.56 | 8.56 | 4.65% | 85,499,437 |
| Sep 4, 2025 | 8.13 | 8.29 | 8.00 | 8.18 | 8.18 | 0.49% | 50,899,834 |
| Sep 3, 2025 | 8.30 | 8.41 | 8.07 | 8.14 | 8.14 | -1.57% | 49,785,092 |
| Sep 2, 2025 | 8.35 | 8.37 | 8.19 | 8.27 | 8.27 | -1.31% | 43,107,695 |
| Sep 1, 2025 | 8.20 | 8.46 | 8.15 | 8.38 | 8.38 | 1.09% | 59,208,461 |
| 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 |