LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China · Delayed Price · Currency is CNY 1.050
-0.060 (-5.41%)
May 22, 2026, 3:04 PM CST
SHE:002717 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 45,024,190 |
| 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% | 38,784,360 |
| 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% | 43,074,880 |
| 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% | 60,388,980 |
| 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 |