UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 6.85
-0.05 (-0.72%)
At close: Dec 12, 2025
UTour Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6.90 | 6.92 | 6.83 | 6.86 | - | -0.58% | 9,941,104 |
| Dec 11, 2025 | 7.00 | 7.03 | 6.88 | 6.90 | 6.90 | -1.15% | 13,284,200 |
| Dec 10, 2025 | 6.89 | 7.00 | 6.89 | 6.98 | 6.98 | 1.01% | 14,125,930 |
| Dec 9, 2025 | 6.94 | 6.97 | 6.89 | 6.91 | 6.91 | -0.86% | 10,872,350 |
| Dec 8, 2025 | 6.95 | 7.00 | 6.93 | 6.97 | 6.97 | 0.29% | 10,432,000 |
| Dec 5, 2025 | 6.90 | 6.95 | 6.86 | 6.95 | 6.95 | 0.43% | 9,551,270 |
| Dec 4, 2025 | 7.07 | 7.09 | 6.88 | 6.92 | 6.92 | -2.40% | 20,608,900 |
| Dec 3, 2025 | 7.09 | 7.25 | 7.05 | 7.09 | 7.09 | -0.42% | 25,303,600 |
| Dec 2, 2025 | 7.20 | 7.22 | 7.06 | 7.12 | 7.12 | - | 17,989,800 |
| Dec 1, 2025 | 7.03 | 7.13 | 7.02 | 7.12 | 7.12 | 1.42% | 20,227,700 |
| Nov 28, 2025 | 7.00 | 7.02 | 6.90 | 7.02 | 7.02 | 0.29% | 12,207,600 |
| Nov 27, 2025 | 7.03 | 7.08 | 6.97 | 7.00 | 7.00 | - | 16,205,740 |
| Nov 26, 2025 | 6.97 | 7.10 | 6.94 | 7.00 | 7.00 | -0.14% | 16,043,400 |
| Nov 25, 2025 | 6.97 | 7.04 | 6.91 | 7.01 | 7.01 | 0.57% | 15,875,200 |
| Nov 24, 2025 | 6.77 | 7.02 | 6.75 | 6.97 | 6.97 | 3.41% | 22,021,640 |
| Nov 21, 2025 | 6.89 | 6.99 | 6.73 | 6.74 | 6.74 | -3.02% | 22,745,010 |
| Nov 20, 2025 | 7.11 | 7.14 | 6.95 | 6.95 | 6.95 | -2.11% | 19,448,770 |
| Nov 19, 2025 | 7.23 | 7.24 | 7.05 | 7.10 | 7.10 | -0.42% | 17,241,990 |
| Nov 18, 2025 | 7.16 | 7.18 | 7.10 | 7.13 | 7.13 | -0.97% | 17,678,200 |
| Nov 17, 2025 | 7.15 | 7.22 | 7.10 | 7.20 | 7.20 | -1.64% | 30,357,510 |
| Nov 14, 2025 | 7.39 | 7.51 | 7.31 | 7.32 | 7.32 | -1.74% | 33,409,540 |
| Nov 13, 2025 | 7.26 | 7.46 | 7.25 | 7.45 | 7.45 | 2.34% | 50,973,870 |
| Nov 12, 2025 | 7.21 | 7.31 | 7.19 | 7.28 | 7.28 | 0.55% | 22,744,570 |
| Nov 11, 2025 | 7.20 | 7.24 | 7.17 | 7.24 | 7.24 | 0.28% | 17,010,700 |
| Nov 10, 2025 | 7.07 | 7.24 | 7.03 | 7.22 | 7.22 | 1.83% | 33,501,500 |
| Nov 7, 2025 | 7.04 | 7.20 | 7.02 | 7.09 | 7.09 | 0.85% | 21,107,680 |
| Nov 6, 2025 | 7.11 | 7.14 | 7.00 | 7.03 | 7.03 | -1.68% | 23,287,240 |
| Nov 5, 2025 | 7.07 | 7.23 | 7.07 | 7.15 | 7.15 | 0.70% | 31,603,660 |
| Nov 4, 2025 | 7.05 | 7.13 | 7.03 | 7.10 | 7.10 | 0.28% | 24,206,340 |
| Nov 3, 2025 | 7.00 | 7.08 | 6.98 | 7.08 | 7.08 | 1.00% | 22,964,110 |
| Oct 31, 2025 | 6.90 | 7.03 | 6.89 | 7.01 | 7.01 | 2.79% | 26,189,880 |
| Oct 30, 2025 | 6.90 | 6.92 | 6.82 | 6.82 | 6.82 | -1.45% | 14,111,000 |
| Oct 29, 2025 | 6.94 | 6.94 | 6.86 | 6.92 | 6.92 | -0.14% | 12,610,600 |
| Oct 28, 2025 | 6.92 | 6.98 | 6.92 | 6.93 | 6.93 | -0.57% | 10,269,230 |
| Oct 27, 2025 | 6.97 | 6.99 | 6.92 | 6.97 | 6.97 | 0.14% | 14,122,920 |
| Oct 24, 2025 | 7.06 | 7.07 | 6.96 | 6.96 | 6.96 | -1.42% | 17,615,100 |
| Oct 23, 2025 | 7.02 | 7.07 | 6.95 | 7.06 | 7.06 | 0.86% | 15,328,420 |
| Oct 22, 2025 | 7.00 | 7.02 | 6.97 | 7.00 | 7.00 | -0.14% | 8,832,234 |
| Oct 21, 2025 | 7.03 | 7.03 | 6.95 | 7.01 | 7.01 | 0.29% | 12,958,030 |
| Oct 20, 2025 | 6.90 | 7.00 | 6.88 | 6.99 | 6.99 | 2.34% | 16,122,900 |
| Oct 17, 2025 | 6.97 | 7.01 | 6.83 | 6.83 | 6.83 | -1.87% | 17,647,730 |
| Oct 16, 2025 | 7.05 | 7.09 | 6.95 | 6.96 | 6.96 | -1.28% | 18,274,900 |
| Oct 15, 2025 | 7.00 | 7.07 | 6.98 | 7.05 | 7.05 | 0.86% | 15,973,260 |
| Oct 14, 2025 | 7.00 | 7.08 | 6.97 | 6.99 | 6.99 | -0.29% | 18,574,660 |
| Oct 13, 2025 | 6.90 | 7.01 | 6.88 | 7.01 | 7.01 | -1.13% | 21,733,460 |
| Oct 10, 2025 | 7.10 | 7.19 | 7.09 | 7.09 | 7.09 | -0.42% | 28,314,910 |
| Oct 9, 2025 | 7.29 | 7.30 | 7.08 | 7.12 | 7.12 | -3.26% | 38,886,170 |
| Sep 30, 2025 | 7.43 | 7.46 | 7.36 | 7.36 | 7.36 | -0.94% | 25,237,180 |
| Sep 29, 2025 | 7.41 | 7.47 | 7.33 | 7.43 | 7.43 | - | 25,372,470 |
| Sep 26, 2025 | 7.54 | 7.55 | 7.42 | 7.43 | 7.43 | -2.11% | 25,944,320 |