LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China · Delayed Price · Currency is CNY 1.600
+0.010 (0.63%)
Feb 3, 2026, 3:04 PM CST
SHE:002717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.64 | 1.64 | 1.57 | 1.60 | - | 0.63% | 28,427,319 |
| Feb 2, 2026 | 1.54 | 1.62 | 1.54 | 1.59 | 1.59 | -0.63% | 50,852,360 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -4.76% | 52,220,600 |
| Jan 29, 2026 | 1.71 | 1.72 | 1.67 | 1.68 | 1.68 | -1.18% | 58,656,530 |
| Jan 28, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | 0.59% | 58,704,405 |
| Jan 27, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 3.68% | 69,377,870 |
| Jan 26, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 34,519,970 |
| Jan 23, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 42,790,250 |
| Jan 22, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.61% | 25,317,880 |
| Jan 21, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | - | 27,090,560 |
| Jan 20, 2026 | 1.67 | 1.69 | 1.62 | 1.63 | 1.63 | - | 37,013,040 |
| Jan 19, 2026 | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | 3.82% | 54,923,150 |
| Jan 16, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 22,546,880 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.57 | 1.59 | 1.59 | - | 24,812,530 |
| Jan 14, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 36,404,620 |
| Jan 13, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 34,680,400 |
| Jan 12, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 46,073,190 |
| Jan 9, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 40,675,264 |
| Jan 8, 2026 | 1.61 | 1.68 | 1.60 | 1.64 | 1.64 | 1.86% | 52,439,490 |
| Jan 7, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 31,048,220 |
| Jan 6, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | - | 35,172,565 |
| Jan 5, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 34,028,540 |
| Dec 31, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 27,159,600 |
| Dec 30, 2025 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -4.71% | 55,059,400 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.69 | 1.70 | 1.70 | -2.30% | 36,267,850 |
| Dec 26, 2025 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 1.16% | 43,623,050 |
| Dec 25, 2025 | 1.69 | 1.74 | 1.68 | 1.72 | 1.72 | 1.78% | 36,602,860 |
| Dec 24, 2025 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | - | 20,063,140 |
| Dec 23, 2025 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -2.31% | 35,117,480 |
| Dec 22, 2025 | 1.68 | 1.74 | 1.66 | 1.73 | 1.73 | 2.98% | 49,054,170 |
| Dec 19, 2025 | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | 0.60% | 40,763,410 |
| Dec 18, 2025 | 1.66 | 1.72 | 1.64 | 1.67 | 1.67 | 1.83% | 78,682,725 |
| Dec 17, 2025 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 5.13% | 42,479,500 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -3.11% | 36,694,220 |
| Dec 15, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.23% | 28,396,090 |
| Dec 12, 2025 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 22,531,600 |
| Dec 11, 2025 | 1.67 | 1.68 | 1.62 | 1.64 | 1.64 | -1.80% | 39,222,200 |
| Dec 10, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 31,775,935 |
| Dec 9, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -1.75% | 35,708,345 |
| Dec 8, 2025 | 1.69 | 1.74 | 1.69 | 1.71 | 1.71 | 1.18% | 38,994,170 |
| Dec 5, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -1.17% | 47,289,450 |
| Dec 4, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 43,938,660 |
| Dec 3, 2025 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -3.41% | 55,433,610 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | -1.68% | 49,649,630 |
| Dec 1, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -2.72% | 80,421,820 |
| Nov 28, 2025 | 1.83 | 1.87 | 1.82 | 1.84 | 1.84 | - | 36,252,990 |
| Nov 27, 2025 | 1.87 | 1.88 | 1.84 | 1.84 | 1.84 | -2.13% | 45,386,330 |
| Nov 26, 2025 | 1.87 | 1.91 | 1.86 | 1.88 | 1.88 | -0.53% | 43,588,640 |
| Nov 25, 2025 | 1.85 | 1.91 | 1.83 | 1.89 | 1.89 | 2.16% | 62,054,176 |
| Nov 24, 2025 | 1.85 | 1.88 | 1.82 | 1.85 | 1.85 | - | 33,569,090 |