LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China · Delayed Price · Currency is CNY 1.370
-0.050 (-3.52%)
Apr 30, 2026, 3:04 PM CST
SHE:002717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -3.52% | 131,214,000 |
| Apr 28, 2026 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | -0.70% | 78,457,940 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -4.67% | 47,029,480 |
| Apr 24, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -4.46% | 102,042,100 |
| Apr 23, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | 2.61% | 79,127,560 |
| Apr 22, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -3.77% | 83,388,000 |
| Apr 21, 2026 | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -1.85% | 45,317,200 |
| Apr 20, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 44,743,150 |
| Apr 17, 2026 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -1.81% | 53,295,770 |
| Apr 16, 2026 | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.61% | 49,635,490 |
| Apr 15, 2026 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 35,928,100 |
| Apr 14, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 0.60% | 45,888,990 |
| Apr 13, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 49,820,180 |
| Apr 10, 2026 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 34,167,100 |
| Apr 9, 2026 | 1.65 | 1.67 | 1.63 | 1.64 | 1.64 | -1.80% | 39,321,200 |
| Apr 8, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | 51,657,010 |
| Apr 7, 2026 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | - | 38,571,040 |
| Apr 3, 2026 | 1.70 | 1.72 | 1.64 | 1.64 | 1.64 | -2.96% | 62,744,780 |
| Apr 2, 2026 | 1.66 | 1.74 | 1.65 | 1.69 | 1.69 | 0.60% | 71,044,020 |
| Apr 1, 2026 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | 3.07% | 105,573,400 |
| Mar 31, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | - | 37,669,650 |
| Mar 30, 2026 | 1.62 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 45,024,194 |
| Mar 27, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | 0.61% | 40,923,800 |
| Mar 26, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -2.38% | 36,570,800 |
| Mar 25, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 48,947,400 |
| Mar 24, 2026 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 38,784,367 |
| Mar 23, 2026 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -4.73% | 57,421,700 |
| Mar 20, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 34,825,040 |
| Mar 19, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | -0.58% | 43,074,881 |
| Mar 18, 2026 | 1.72 | 1.73 | 1.66 | 1.71 | 1.71 | -2.29% | 73,541,050 |
| Mar 17, 2026 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | 1.16% | 123,722,100 |
| Mar 16, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | -0.57% | 47,284,250 |
| Mar 13, 2026 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -2.25% | 60,388,988 |
| Mar 12, 2026 | 1.73 | 1.81 | 1.73 | 1.78 | 1.78 | 2.30% | 70,045,290 |
| Mar 11, 2026 | 1.75 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 51,209,390 |
| Mar 10, 2026 | 1.78 | 1.81 | 1.75 | 1.76 | 1.76 | - | 53,627,200 |
| Mar 9, 2026 | 1.75 | 1.79 | 1.71 | 1.76 | 1.76 | -0.56% | 72,142,100 |
| Mar 6, 2026 | 1.68 | 1.77 | 1.67 | 1.77 | 1.77 | 4.73% | 80,023,120 |
| Mar 5, 2026 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 42,777,080 |
| Mar 4, 2026 | 1.68 | 1.71 | 1.65 | 1.70 | 1.70 | 1.19% | 59,887,420 |
| Mar 3, 2026 | 1.76 | 1.79 | 1.68 | 1.68 | 1.68 | -5.08% | 92,366,980 |
| Mar 2, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -4.84% | 96,629,770 |
| Feb 27, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.86 | -1.06% | 148,600,400 |
| Feb 26, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 5.03% | 88,319,050 |
| Feb 25, 2026 | 1.70 | 1.80 | 1.70 | 1.79 | 1.79 | 4.68% | 129,896,600 |
| Feb 24, 2026 | 1.67 | 1.74 | 1.65 | 1.71 | 1.71 | 3.01% | 73,401,921 |
| Feb 13, 2026 | 1.65 | 1.72 | 1.65 | 1.66 | 1.66 | 0.61% | 52,894,040 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -3.51% | 72,407,520 |
| Feb 11, 2026 | 1.68 | 1.76 | 1.67 | 1.71 | 1.71 | 1.79% | 123,961,500 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 67,477,880 |