UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 5.55
+0.06 (1.09%)
Sep 4, 2026, 3:04 PM CST
UTour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.37 | 5.64 | 5.37 | 5.56 | - | 1.28% | 19,568,200 |
| Sep 3, 2026 | 5.74 | 5.80 | 5.49 | 5.49 | 5.49 | -3.00% | 34,625,700 |
| Sep 2, 2026 | 5.66 | 5.73 | 5.58 | 5.66 | 5.66 | -0.70% | 26,981,067 |
| Sep 1, 2026 | 5.51 | 5.74 | 5.47 | 5.70 | 5.70 | 3.07% | 26,983,360 |
| Aug 31, 2026 | 5.59 | 5.67 | 5.50 | 5.53 | 5.53 | -1.07% | 21,439,700 |
| Aug 28, 2026 | 5.37 | 5.64 | 5.36 | 5.59 | 5.59 | 3.71% | 37,556,648 |
| Aug 27, 2026 | 5.37 | 5.45 | 5.32 | 5.39 | 5.39 | -0.19% | 22,219,050 |
| Aug 26, 2026 | 5.35 | 5.48 | 5.33 | 5.40 | 5.40 | 0.19% | 26,414,390 |
| Aug 25, 2026 | 5.26 | 5.41 | 5.24 | 5.39 | 5.39 | 2.08% | 29,935,784 |
| Aug 24, 2026 | 5.21 | 5.36 | 5.20 | 5.28 | 5.28 | 0.76% | 23,804,121 |
| Aug 21, 2026 | 5.27 | 5.30 | 5.13 | 5.24 | 5.24 | -1.13% | 21,108,700 |
| Aug 20, 2026 | 5.05 | 5.31 | 5.05 | 5.30 | 5.30 | 4.95% | 32,520,300 |
| Aug 19, 2026 | 5.15 | 5.17 | 5.04 | 5.05 | 5.05 | -2.51% | 12,875,904 |
| Aug 18, 2026 | 5.17 | 5.25 | 5.14 | 5.18 | 5.18 | 0.19% | 10,704,324 |
| Aug 17, 2026 | 5.12 | 5.18 | 5.04 | 5.17 | 5.17 | 0.98% | 12,349,919 |
| Aug 14, 2026 | 5.17 | 5.19 | 5.07 | 5.12 | 5.12 | -0.97% | 13,788,519 |
| Aug 13, 2026 | 5.29 | 5.31 | 5.17 | 5.17 | 5.17 | -2.27% | 18,075,100 |
| Aug 12, 2026 | 5.22 | 5.32 | 5.19 | 5.29 | 5.29 | 1.34% | 20,476,050 |
| Aug 11, 2026 | 5.21 | 5.25 | 5.13 | 5.22 | 5.22 | 0.38% | 14,365,300 |
| Aug 10, 2026 | 5.10 | 5.20 | 5.06 | 5.20 | 5.20 | 1.96% | 13,612,167 |
| Aug 7, 2026 | 5.13 | 5.13 | 5.00 | 5.10 | 5.10 | -0.78% | 13,464,700 |
| Aug 6, 2026 | 5.18 | 5.21 | 5.07 | 5.14 | 5.14 | -0.77% | 12,759,262 |
| Aug 5, 2026 | 5.22 | 5.25 | 5.13 | 5.18 | 5.18 | -0.58% | 13,764,710 |
| Aug 4, 2026 | 5.25 | 5.30 | 5.17 | 5.21 | 5.21 | -0.76% | 16,528,160 |
| Aug 3, 2026 | 5.17 | 5.26 | 5.14 | 5.25 | 5.25 | 1.35% | 13,856,910 |
| Jul 31, 2026 | 5.02 | 5.19 | 5.00 | 5.18 | 5.18 | 2.57% | 16,844,600 |
| Jul 30, 2026 | 5.10 | 5.23 | 5.04 | 5.05 | 5.05 | -0.59% | 21,570,044 |
| Jul 29, 2026 | 5.05 | 5.15 | 5.04 | 5.08 | 5.08 | 0.79% | 20,348,650 |
| Jul 28, 2026 | 4.90 | 5.07 | 4.88 | 5.04 | 5.04 | 1.61% | 30,932,107 |
| Jul 27, 2026 | 4.86 | 5.02 | 4.78 | 4.96 | 4.96 | 5.98% | 35,331,423 |
| Jul 24, 2026 | 4.86 | 4.89 | 4.68 | 4.68 | 4.68 | -4.29% | 15,498,366 |
| Jul 23, 2026 | 4.75 | 4.90 | 4.73 | 4.89 | 4.89 | 1.66% | 13,334,900 |
| Jul 22, 2026 | 4.80 | 4.83 | 4.74 | 4.81 | 4.81 | -0.21% | 11,513,400 |
| Jul 21, 2026 | 4.82 | 4.88 | 4.78 | 4.82 | 4.82 | -0.62% | 19,587,746 |
| Jul 20, 2026 | 4.78 | 4.91 | 4.76 | 4.85 | 4.85 | 0.83% | 17,580,107 |
| Jul 17, 2026 | 4.93 | 5.04 | 4.78 | 4.81 | 4.81 | -3.02% | 20,640,731 |
| Jul 16, 2026 | 4.80 | 5.02 | 4.79 | 4.96 | 4.96 | 2.90% | 21,221,399 |
| Jul 15, 2026 | 4.73 | 4.93 | 4.70 | 4.82 | 4.82 | 1.47% | 24,582,456 |
| Jul 14, 2026 | 4.64 | 4.76 | 4.60 | 4.75 | 4.75 | 1.93% | 14,877,028 |
| Jul 13, 2026 | 4.82 | 4.85 | 4.65 | 4.66 | 4.66 | -3.92% | 17,013,500 |
| Jul 10, 2026 | 4.70 | 4.95 | 4.65 | 4.85 | 4.85 | 2.32% | 23,045,536 |
| Jul 9, 2026 | 4.76 | 4.82 | 4.62 | 4.74 | 4.74 | -0.84% | 19,375,831 |
| Jul 8, 2026 | 4.89 | 4.98 | 4.71 | 4.78 | 4.78 | 1.70% | 23,077,562 |
| Jul 7, 2026 | 4.87 | 4.88 | 4.70 | 4.70 | 4.70 | -3.49% | 11,634,800 |
| Jul 6, 2026 | 4.95 | 5.02 | 4.87 | 4.87 | 4.87 | -1.62% | 12,218,313 |
| Jul 3, 2026 | 4.92 | 5.01 | 4.89 | 4.95 | 4.95 | 1.23% | 12,536,800 |
| Jul 2, 2026 | 4.89 | 5.01 | 4.85 | 4.89 | 4.89 | -0.20% | 13,541,700 |
| Jul 1, 2026 | 4.81 | 4.94 | 4.75 | 4.90 | 4.90 | 2.08% | 15,679,840 |
| Jun 30, 2026 | 4.85 | 4.87 | 4.74 | 4.80 | 4.80 | -0.62% | 11,430,300 |
| Jun 29, 2026 | 4.79 | 4.90 | 4.65 | 4.83 | 4.83 | - | 16,273,520 |