UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 6.95
-0.04 (-0.57%)
Mar 13, 2026, 3:04 PM CST
UTour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.00 | 7.04 | 6.95 | 7.03 | - | 0.57% | 5,727,500 |
| Mar 12, 2026 | 6.96 | 7.03 | 6.95 | 6.99 | 6.99 | -0.14% | 14,365,870 |
| Mar 11, 2026 | 7.06 | 7.08 | 6.95 | 7.00 | 7.00 | -0.85% | 15,990,510 |
| Mar 10, 2026 | 7.00 | 7.10 | 6.98 | 7.06 | 7.06 | 2.17% | 19,248,745 |
| Mar 9, 2026 | 6.85 | 6.95 | 6.79 | 6.91 | 6.91 | -1.00% | 20,145,660 |
| Mar 6, 2026 | 6.87 | 7.00 | 6.84 | 6.98 | 6.98 | 1.60% | 15,297,780 |
| Mar 5, 2026 | 6.97 | 7.00 | 6.85 | 6.87 | 6.87 | -0.43% | 16,105,900 |
| Mar 4, 2026 | 6.87 | 7.01 | 6.82 | 6.90 | 6.90 | -0.72% | 19,965,680 |
| Mar 3, 2026 | 7.19 | 7.28 | 6.93 | 6.95 | 6.95 | -3.20% | 24,890,470 |
| Mar 2, 2026 | 7.38 | 7.49 | 7.16 | 7.18 | 7.18 | -5.65% | 39,342,270 |
| Feb 27, 2026 | 7.52 | 7.62 | 7.50 | 7.61 | 7.61 | 1.47% | 23,022,780 |
| Feb 26, 2026 | 7.55 | 7.62 | 7.45 | 7.50 | 7.50 | -1.06% | 19,108,990 |
| Feb 25, 2026 | 7.52 | 7.65 | 7.51 | 7.58 | 7.58 | 0.80% | 23,243,070 |
| Feb 24, 2026 | 7.77 | 7.81 | 7.45 | 7.52 | 7.52 | -3.22% | 35,275,400 |
| Feb 13, 2026 | 7.79 | 7.97 | 7.76 | 7.77 | 7.77 | 0.13% | 31,029,080 |
| Feb 12, 2026 | 7.98 | 7.98 | 7.73 | 7.76 | 7.76 | -2.63% | 32,981,640 |
| Feb 11, 2026 | 8.01 | 8.06 | 7.82 | 7.97 | 7.97 | -1.24% | 31,837,800 |
| Feb 10, 2026 | 8.00 | 8.10 | 7.83 | 8.07 | 8.07 | 1.00% | 38,245,350 |
| Feb 9, 2026 | 8.04 | 8.07 | 7.93 | 7.99 | 7.99 | 0.38% | 34,359,790 |
| Feb 6, 2026 | 8.16 | 8.18 | 7.83 | 7.96 | 7.96 | -3.75% | 50,603,461 |
| Feb 5, 2026 | 8.08 | 8.31 | 8.04 | 8.27 | 8.27 | 2.61% | 75,106,850 |
| Feb 4, 2026 | 7.94 | 8.07 | 7.89 | 8.06 | 8.06 | 0.37% | 28,771,300 |
| Feb 3, 2026 | 7.94 | 8.10 | 7.85 | 8.03 | 8.03 | 1.26% | 38,164,930 |
| Feb 2, 2026 | 7.94 | 8.29 | 7.86 | 7.93 | 7.93 | -2.34% | 52,765,870 |
| Jan 30, 2026 | 8.03 | 8.24 | 7.99 | 8.12 | 8.12 | 1.75% | 75,711,155 |
| Jan 29, 2026 | 7.87 | 8.09 | 7.68 | 7.98 | 7.98 | 1.01% | 47,815,570 |
| Jan 28, 2026 | 7.76 | 7.98 | 7.71 | 7.90 | 7.90 | 1.80% | 40,453,600 |
| Jan 27, 2026 | 7.94 | 8.00 | 7.64 | 7.76 | 7.76 | -2.02% | 43,603,992 |
| Jan 26, 2026 | 8.31 | 8.39 | 7.80 | 7.92 | 7.92 | -5.49% | 67,466,160 |
| Jan 23, 2026 | 8.19 | 8.54 | 8.17 | 8.38 | 8.38 | 2.07% | 56,168,790 |
| Jan 22, 2026 | 8.18 | 8.26 | 8.01 | 8.21 | 8.21 | 0.74% | 48,458,470 |
| Jan 21, 2026 | 8.30 | 8.32 | 8.07 | 8.15 | 8.15 | -2.74% | 60,834,065 |
| Jan 20, 2026 | 8.29 | 8.57 | 8.15 | 8.38 | 8.38 | - | 91,809,784 |
| Jan 19, 2026 | 8.45 | 8.78 | 8.35 | 8.38 | 8.38 | 0.72% | 116,553,469 |
| Jan 16, 2026 | 8.91 | 8.93 | 8.18 | 8.32 | 8.32 | -8.47% | 207,383,000 |
| Jan 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 10.05% | 26,084,730 |
| Jan 14, 2026 | 7.75 | 8.26 | 7.74 | 8.26 | 8.26 | 9.99% | 117,783,700 |
| Jan 13, 2026 | 7.45 | 7.85 | 7.45 | 7.51 | 7.51 | 2.88% | 71,365,000 |
| Jan 12, 2026 | 7.23 | 7.32 | 7.23 | 7.30 | 7.30 | 0.97% | 32,015,394 |
| Jan 9, 2026 | 7.16 | 7.25 | 7.15 | 7.23 | 7.23 | 0.56% | 23,884,980 |
| Jan 8, 2026 | 7.12 | 7.22 | 7.09 | 7.19 | 7.19 | 0.28% | 21,514,042 |
| Jan 7, 2026 | 7.13 | 7.25 | 7.13 | 7.17 | 7.17 | 0.28% | 26,722,790 |
| Jan 6, 2026 | 7.12 | 7.19 | 7.11 | 7.15 | 7.15 | 0.14% | 22,496,720 |
| Jan 5, 2026 | 7.16 | 7.21 | 7.07 | 7.14 | 7.14 | -0.70% | 23,111,880 |
| Dec 31, 2025 | 7.22 | 7.24 | 7.12 | 7.19 | 7.19 | -0.55% | 18,141,400 |
| Dec 30, 2025 | 7.10 | 7.33 | 7.06 | 7.23 | 7.23 | 1.40% | 28,039,400 |
| Dec 29, 2025 | 7.22 | 7.24 | 7.11 | 7.13 | 7.13 | -1.38% | 16,893,400 |
| Dec 26, 2025 | 7.26 | 7.30 | 7.16 | 7.23 | 7.23 | -1.09% | 24,791,500 |
| Dec 25, 2025 | 7.15 | 7.39 | 7.10 | 7.31 | 7.31 | 1.95% | 40,250,800 |
| Dec 24, 2025 | 7.05 | 7.26 | 7.01 | 7.17 | 7.17 | 1.85% | 26,666,520 |