LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China · Delayed Price · Currency is CNY 1.070
+0.050 (4.90%)
Jul 3, 2026, 3:04 PM CST
SHE:002717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.89 | 1.05 | 0.89 | 1.02 | - | - | 38,081,050 |
| Jul 2, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 103,900,763 |
| Jul 1, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 5.21% | 18,434,925 |
| Jun 30, 2026 | 0.90 | 0.96 | 0.89 | 0.96 | 0.96 | 5.49% | 72,680,250 |
| Jun 29, 2026 | 0.94 | 0.97 | 0.90 | 0.91 | 0.91 | -3.19% | 56,354,585 |
| Jun 26, 2026 | 0.89 | 0.97 | 0.89 | 0.94 | 0.94 | 2.17% | 64,161,057 |
| Jun 25, 2026 | 0.94 | 0.98 | 0.92 | 0.92 | 0.92 | -5.15% | 96,084,183 |
| Jun 24, 2026 | 1.01 | 1.04 | 0.97 | 0.97 | 0.97 | -4.90% | 67,611,915 |
| Jun 23, 2026 | 0.92 | 1.02 | 0.92 | 1.02 | 1.02 | 5.15% | 111,346,575 |
| Jun 22, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -4.90% | 39,806,090 |
| Jun 18, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 94,561,450 |
| Jun 17, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -5.31% | 72,830,900 |
| Jun 16, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | -5.04% | 163,924,300 |
| Jun 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 34,154,400 |
| Jun 12, 2026 | 1.26 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 168,819,500 |
| Jun 11, 2026 | 1.11 | 1.21 | 1.11 | 1.21 | 1.21 | 5.22% | 129,089,000 |
| Jun 10, 2026 | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -2.54% | 159,556,600 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | 0.85% | 70,067,040 |
| Jun 8, 2026 | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | 5.41% | 201,516,300 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.08 | 1.11 | 1.11 | 4.72% | 156,612,500 |
| Jun 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 5,815,775 |
| Jun 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 5.21% | 6,122,750 |
| Jun 2, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 5.49% | 37,582,310 |
| Jun 1, 2026 | 0.86 | 0.94 | 0.86 | 0.91 | 0.91 | - | 140,136,500 |
| May 29, 2026 | 0.90 | 0.98 | 0.89 | 0.91 | 0.91 | -3.19% | 164,363,100 |
| May 28, 2026 | 0.86 | 0.95 | 0.86 | 0.94 | 0.94 | 4.44% | 239,850,500 |
| May 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.26% | 12,758,400 |
| May 26, 2026 | 0.95 | 1.04 | 0.95 | 0.95 | 0.95 | -5.00% | 170,238,000 |
| May 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.76% | 8,578,000 |
| May 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 14,746,700 |
| May 21, 2026 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -5.13% | 50,556,700 |
| May 20, 2026 | 1.16 | 1.23 | 1.16 | 1.17 | 1.17 | - | 57,589,100 |
| May 19, 2026 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 64,801,310 |
| May 18, 2026 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -4.84% | 73,188,030 |
| May 15, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -5.34% | 73,075,510 |
| May 14, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -0.76% | 45,430,900 |
| May 13, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 50,277,680 |
| May 12, 2026 | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 42,884,310 |
| May 11, 2026 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 0.73% | 53,750,730 |
| May 8, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.01% | 58,791,910 |
| May 7, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 74,522,080 |
| May 6, 2026 | 1.36 | 1.43 | 1.30 | 1.39 | 1.39 | 1.46% | 134,243,100 |
| 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 |