LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China · Delayed Price · Currency is CNY 0.5000
-0.0600 (-10.71%)
Oct 9, 2026, 3:04 PM CST
SHE:002717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.62 | 0.62 | 0.50 | 0.50 | 0.50 | -10.71% | 3,022,800 |
| Oct 8, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -9.68% | 2,148,300 |
| Sep 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.14% | 13,512,400 |
| Sep 29, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -10.39% | 17,995,300 |
| Sep 28, 2026 | 0.78 | 0.81 | 0.77 | 0.77 | 0.77 | -9.41% | 103,713,000 |
| Sep 24, 2026 | 0.87 | 0.88 | 0.84 | 0.85 | 0.85 | -4.49% | 89,768,930 |
| Sep 23, 2026 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -3.26% | 69,835,860 |
| Sep 22, 2026 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -5.15% | 86,817,740 |
| Sep 21, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | 2.11% | 68,849,269 |
| Sep 18, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | 2.15% | 57,668,800 |
| Sep 17, 2026 | 0.96 | 1.00 | 0.93 | 0.93 | 0.93 | -2.11% | 73,621,655 |
| Sep 16, 2026 | 0.88 | 0.95 | 0.88 | 0.95 | 0.95 | 10.47% | 74,361,621 |
| Sep 15, 2026 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -5.49% | 71,494,050 |
| Sep 14, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 24,079,272 |
| Sep 11, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 37,062,741 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 60,788,710 |
| Sep 9, 2026 | 0.98 | 0.99 | 0.91 | 0.95 | 0.95 | -3.06% | 58,348,660 |
| Sep 8, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 22,441,050 |
| Sep 7, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 43,200,600 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 19,923,720 |
| Sep 3, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 23,029,300 |
| Sep 2, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 28,912,600 |
| Sep 1, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | 1.00% | 44,671,623 |
| Aug 31, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -2.91% | 38,280,380 |
| Aug 28, 2026 | 1.00 | 1.07 | 0.99 | 1.03 | 1.03 | - | 101,342,401 |
| Aug 27, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 3.00% | 86,088,672 |
| Aug 26, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 43,998,660 |
| Aug 25, 2026 | 0.96 | 1.01 | 0.95 | 0.99 | 0.99 | 3.13% | 60,097,466 |
| Aug 24, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 31,368,097 |
| Aug 21, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 36,892,530 |
| Aug 20, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 2.08% | 36,101,480 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 49,750,550 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 35,820,980 |
| Aug 17, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 55,812,691 |
| Aug 14, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 32,725,585 |
| Aug 13, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 34,189,881 |
| Aug 12, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | - | 42,439,870 |
| Aug 11, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 49,860,055 |
| Aug 10, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 40,229,681 |
| Aug 7, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 41,028,431 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 49,735,777 |
| Aug 5, 2026 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | - | 64,774,471 |
| Aug 4, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -2.75% | 86,159,469 |
| Aug 3, 2026 | 1.03 | 1.11 | 1.02 | 1.09 | 1.09 | 6.86% | 94,367,169 |
| Jul 31, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 37,119,514 |
| Jul 30, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 38,894,430 |
| Jul 29, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 36,523,380 |
| Jul 28, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 33,878,510 |
| Jul 27, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 2.02% | 48,783,810 |
| Jul 24, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 28,185,440 |