LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China · Delayed Price · Currency is CNY 1.010
-0.020 (-1.94%)
Aug 17, 2026, 3:04 PM CST
SHE:002717 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.00% | 42,033,815 |
| Jul 22, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 64,977,319 |
| Jul 21, 2026 | 1.00 | 1.06 | 0.97 | 1.03 | 1.03 | 1.98% | 74,300,747 |
| Jul 20, 2026 | 1.04 | 1.06 | 0.98 | 1.01 | 1.01 | -7.34% | 94,386,925 |
| Jul 17, 2026 | 1.03 | 1.12 | 1.01 | 1.09 | 1.09 | 5.83% | 111,992,617 |
| Jul 16, 2026 | 0.97 | 1.07 | 0.95 | 1.03 | 1.03 | 5.10% | 81,266,415 |
| Jul 15, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 43,006,900 |
| Jul 14, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 1.04% | 57,240,381 |
| Jul 13, 2026 | 1.01 | 1.01 | 0.94 | 0.96 | 0.96 | -5.88% | 72,695,600 |
| Jul 10, 2026 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 0.99% | 59,708,850 |
| Jul 9, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 66,998,825 |
| Jul 8, 2026 | 1.00 | 1.07 | 0.99 | 1.06 | 1.06 | 3.92% | 66,557,239 |
| Jul 7, 2026 | 1.00 | 1.07 | 0.96 | 1.02 | 1.02 | - | 65,132,200 |
| Jul 6, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -4.67% | 70,565,900 |
| Jul 3, 2026 | 1.00 | 1.07 | 0.99 | 1.07 | 1.07 | 4.90% | 86,104,652 |
| 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 |