UTour Group Co., Ltd. (SHE:002707)
China · Delayed Price · Currency is CNY 5.21
-0.04 (-0.76%)
Aug 4, 2026, 3:04 PM CST
UTour Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.99 | 5.02 | 4.83 | 4.83 | 4.83 | -3.78% | 17,515,236 |
| Jun 25, 2026 | 5.06 | 5.12 | 4.96 | 5.02 | 5.02 | -0.79% | 15,080,400 |
| Jun 24, 2026 | 5.19 | 5.22 | 5.03 | 5.06 | 5.06 | -3.25% | 12,899,260 |
| Jun 23, 2026 | 5.18 | 5.33 | 5.17 | 5.23 | 5.23 | 0.38% | 13,888,700 |
| Jun 22, 2026 | 5.18 | 5.21 | 5.02 | 5.21 | 5.21 | -0.38% | 15,482,200 |
| Jun 18, 2026 | 5.25 | 5.29 | 5.17 | 5.23 | 5.23 | -0.95% | 10,880,020 |
| Jun 17, 2026 | 5.43 | 5.45 | 5.21 | 5.28 | 5.28 | -2.58% | 18,104,900 |
| Jun 16, 2026 | 5.49 | 5.53 | 5.40 | 5.42 | 5.42 | -1.45% | 10,036,600 |
| Jun 15, 2026 | 5.53 | 5.60 | 5.46 | 5.50 | 5.50 | 0.18% | 14,909,610 |
| Jun 12, 2026 | 5.37 | 5.59 | 5.29 | 5.49 | 5.49 | 3.78% | 22,335,538 |
| Jun 11, 2026 | 5.40 | 5.48 | 5.25 | 5.29 | 5.29 | -2.94% | 19,879,020 |
| Jun 10, 2026 | 5.33 | 5.61 | 5.32 | 5.45 | 5.45 | 1.68% | 24,462,312 |
| Jun 9, 2026 | 5.41 | 5.46 | 5.32 | 5.36 | 5.36 | -0.92% | 13,203,152 |
| Jun 8, 2026 | 5.41 | 5.60 | 5.33 | 5.41 | 5.41 | -2.17% | 15,427,875 |
| Jun 5, 2026 | 5.51 | 5.65 | 5.51 | 5.53 | 5.53 | 0.36% | 14,453,000 |
| Jun 4, 2026 | 5.57 | 5.64 | 5.44 | 5.51 | 5.51 | -1.61% | 16,021,915 |
| Jun 3, 2026 | 5.65 | 5.71 | 5.55 | 5.60 | 5.60 | -1.23% | 13,682,640 |
| Jun 2, 2026 | 5.81 | 5.82 | 5.62 | 5.67 | 5.67 | -2.74% | 17,639,084 |
| Jun 1, 2026 | 5.77 | 5.86 | 5.66 | 5.83 | 5.83 | 1.57% | 16,520,590 |
| May 29, 2026 | 5.68 | 5.82 | 5.67 | 5.74 | 5.74 | 0.70% | 19,405,919 |
| May 28, 2026 | 5.69 | 5.72 | 5.55 | 5.70 | 5.70 | - | 13,192,925 |
| May 27, 2026 | 5.76 | 5.81 | 5.66 | 5.70 | 5.70 | -1.21% | 10,702,000 |
| May 26, 2026 | 5.70 | 5.83 | 5.66 | 5.77 | 5.77 | 0.70% | 14,698,900 |
| May 25, 2026 | 5.65 | 5.78 | 5.64 | 5.73 | 5.73 | 1.24% | 14,043,300 |