UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 5.03
+0.01 (0.20%)
Sep 30, 2026, 3:04 PM CST
UTour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.04 | 5.06 | 4.98 | 5.03 | 5.03 | 0.20% | 10,672,963 |
| Sep 29, 2026 | 5.03 | 5.09 | 5.01 | 5.02 | 5.02 | - | 11,987,199 |
| Sep 28, 2026 | 5.09 | 5.13 | 4.99 | 5.02 | 5.02 | -1.38% | 14,749,697 |
| Sep 24, 2026 | 5.13 | 5.17 | 5.06 | 5.09 | 5.09 | -1.36% | 14,317,600 |
| Sep 23, 2026 | 5.21 | 5.25 | 5.13 | 5.16 | 5.16 | -0.39% | 14,628,300 |
| Sep 22, 2026 | 5.25 | 5.28 | 5.14 | 5.18 | 5.18 | -1.15% | 17,283,412 |
| Sep 21, 2026 | 5.09 | 5.26 | 5.06 | 5.24 | 5.24 | 2.54% | 17,959,526 |
| Sep 18, 2026 | 5.00 | 5.25 | 4.97 | 5.11 | 5.11 | 2.20% | 21,559,790 |
| Sep 17, 2026 | 4.96 | 5.05 | 4.88 | 5.00 | 5.00 | 0.60% | 15,542,600 |
| Sep 16, 2026 | 4.98 | 5.00 | 4.86 | 4.97 | 4.97 | -1.19% | 18,583,700 |
| Sep 15, 2026 | 5.38 | 5.39 | 5.02 | 5.03 | 5.03 | -6.33% | 27,129,400 |
| Sep 14, 2026 | 5.50 | 5.60 | 5.32 | 5.37 | 5.37 | -1.65% | 23,031,900 |
| Sep 11, 2026 | 5.60 | 5.64 | 5.40 | 5.46 | 5.46 | -4.04% | 24,097,728 |
| Sep 10, 2026 | 5.78 | 5.79 | 5.57 | 5.69 | 5.69 | -0.35% | 22,659,901 |
| Sep 9, 2026 | 5.72 | 5.74 | 5.55 | 5.71 | 5.71 | -0.52% | 23,132,808 |
| Sep 8, 2026 | 5.68 | 5.76 | 5.66 | 5.74 | 5.74 | 1.06% | 24,430,700 |
| Sep 7, 2026 | 5.54 | 5.70 | 5.52 | 5.68 | 5.68 | 2.34% | 23,855,116 |
| Sep 4, 2026 | 5.49 | 5.64 | 5.43 | 5.55 | 5.55 | 1.09% | 25,855,980 |
| 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 |