Guilin Tourism Corp. Ltd. Class A 000978
SZSE · China · Consumer Services
CNY 7.08-0.19 (-2.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.08 | -2.61% | CNY 7.27 | CNY 7.33 | CNY 7.05 | 62.03M |
| 2026-09-29 | CNY 7.27 | +2.11% | CNY 7.10 | CNY 7.45 | CNY 7.07 | 83.64M |
| 2026-09-28 | CNY 7.12 | -9.99% | CNY 7.61 | CNY 7.70 | CNY 7.12 | 66.58M |
| 2026-09-24 | CNY 7.91 | -10.01% | CNY 8.47 | CNY 8.47 | CNY 7.91 | 74.52M |
| 2026-09-23 | CNY 8.79 | +4.64% | CNY 8.42 | CNY 9.07 | CNY 8.21 | 142.70M |
| 2026-09-22 | CNY 8.40 | +0.12% | CNY 8.46 | CNY 8.60 | CNY 8.19 | 102.29M |
| 2026-09-21 | CNY 8.39 | +0.36% | CNY 8.42 | CNY 8.66 | CNY 7.97 | 121.71M |
| 2026-09-18 | CNY 8.36 | +4.89% | CNY 7.52 | CNY 8.68 | CNY 7.52 | 152.88M |
| 2026-09-17 | CNY 7.97 | -9.33% | CNY 8.17 | CNY 8.66 | CNY 7.91 | 164.98M |
| 2026-09-16 | CNY 8.79 | -10.03% | CNY 8.79 | CNY 8.79 | CNY 8.79 | 15.98M |
| 2026-09-15 | CNY 9.77 | -10.04% | CNY 11.56 | CNY 11.60 | CNY 9.77 | 70.07M |
| 2026-09-14 | CNY 10.86 | +10.03% | CNY 10.33 | CNY 10.86 | CNY 10.31 | 157.85M |
| 2026-09-11 | CNY 9.87 | +1.86% | CNY 10.00 | CNY 10.66 | CNY 9.35 | 164.58M |
| 2026-09-10 | CNY 9.69 | +9.99% | CNY 9.69 | CNY 9.69 | CNY 9.13 | 80.84M |
| 2026-09-09 | CNY 8.81 | +9.99% | CNY 8.24 | CNY 8.81 | CNY 7.61 | 121.91M |
| 2026-09-08 | CNY 8.01 | +10.03% | CNY 8.00 | CNY 8.01 | CNY 8.00 | 25.55M |
| 2026-09-07 | CNY 7.28 | +9.97% | CNY 6.62 | CNY 7.28 | CNY 6.56 | 59.27M |
| 2026-09-04 | CNY 6.62 | +2.64% | CNY 6.44 | CNY 6.73 | CNY 6.36 | 28.66M |
| 2026-09-03 | CNY 6.45 | -1.53% | CNY 6.66 | CNY 6.87 | CNY 6.42 | 31.29M |
| 2026-09-02 | CNY 6.55 | +2.02% | CNY 6.44 | CNY 6.75 | CNY 6.29 | 31.34M |
| 2026-09-01 | CNY 6.42 | +1.58% | CNY 6.31 | CNY 6.42 | CNY 6.29 | 10.36M |
| 2026-08-31 | CNY 6.32 | +2.60% | CNY 6.15 | CNY 6.34 | CNY 6.15 | 14.10M |
| 2026-08-28 | CNY 6.16 | +0.65% | CNY 6.09 | CNY 6.20 | CNY 6.09 | 7.05M |
| 2026-08-27 | CNY 6.12 | -0.97% | CNY 6.14 | CNY 6.18 | CNY 6.09 | 8.87M |
| 2026-08-26 | CNY 6.18 | -0.48% | CNY 6.19 | CNY 6.27 | CNY 6.18 | 6.73M |
| 2026-08-25 | CNY 6.21 | +1.80% | CNY 6.09 | CNY 6.23 | CNY 6.09 | 6.95M |
| 2026-08-24 | CNY 6.10 | -0.16% | CNY 6.12 | CNY 6.19 | CNY 6.07 | 6.41M |
| 2026-08-21 | CNY 6.11 | -0.49% | CNY 6.09 | CNY 6.15 | CNY 6.03 | 6.46M |
| 2026-08-20 | CNY 6.14 | +2.50% | CNY 6.03 | CNY 6.15 | CNY 6.00 | 8.05M |
| 2026-08-19 | CNY 5.99 | -2.12% | CNY 6.09 | CNY 6.10 | CNY 5.97 | 7.47M |
| 2026-08-18 | CNY 6.12 | +0.49% | CNY 6.08 | CNY 6.13 | CNY 6.05 | 5.63M |
| 2026-08-17 | CNY 6.09 | +0.33% | CNY 6.05 | CNY 6.11 | CNY 5.99 | 4.71M |
| 2026-08-14 | CNY 6.07 | -0.98% | CNY 6.13 | CNY 6.16 | CNY 6.01 | 8.07M |
| 2026-08-13 | CNY 6.13 | -0.97% | CNY 6.18 | CNY 6.24 | CNY 6.12 | 7.31M |
| 2026-08-12 | CNY 6.19 | +0.98% | CNY 6.15 | CNY 6.25 | CNY 6.12 | 7.12M |
| 2026-08-11 | CNY 6.13 | -0.65% | CNY 6.17 | CNY 6.21 | CNY 6.09 | 7.84M |
| 2026-08-10 | CNY 6.17 | +2.66% | CNY 6.01 | CNY 6.17 | CNY 5.99 | 8.45M |
| 2026-08-07 | CNY 6.01 | -0.66% | CNY 6.05 | CNY 6.05 | CNY 5.92 | 6.87M |
| 2026-08-06 | CNY 6.05 | -0.49% | CNY 6.10 | CNY 6.12 | CNY 5.98 | 7.42M |
| 2026-08-05 | CNY 6.08 | +1.16% | CNY 6.01 | CNY 6.14 | CNY 6.00 | 9.63M |
| 2026-08-04 | CNY 6.01 | 0.00% | CNY 6.00 | CNY 6.03 | CNY 5.93 | 7.32M |
| 2026-08-03 | CNY 6.01 | +2.04% | CNY 5.90 | CNY 6.02 | CNY 5.87 | 9.62M |
| 2026-07-31 | CNY 5.89 | +0.86% | CNY 5.70 | CNY 5.92 | CNY 5.69 | 10.73M |
| 2026-07-30 | CNY 5.84 | +0.69% | CNY 5.79 | CNY 6.00 | CNY 5.76 | 15.75M |
| 2026-07-29 | CNY 5.80 | +0.17% | CNY 5.78 | CNY 5.90 | CNY 5.77 | 12.72M |
| 2026-07-28 | CNY 5.79 | +1.58% | CNY 5.70 | CNY 5.80 | CNY 5.66 | 11.64M |
| 2026-07-27 | CNY 5.70 | +3.45% | CNY 5.50 | CNY 5.70 | CNY 5.49 | 10.03M |
| 2026-07-24 | CNY 5.51 | -3.50% | CNY 5.67 | CNY 5.75 | CNY 5.50 | 10.19M |
| 2026-07-23 | CNY 5.71 | +3.44% | CNY 5.48 | CNY 5.72 | CNY 5.46 | 12.06M |
| 2026-07-22 | CNY 5.52 | +1.85% | CNY 5.41 | CNY 5.57 | CNY 5.34 | 10.32M |
| 2026-07-21 | CNY 5.42 | -1.09% | CNY 5.48 | CNY 5.52 | CNY 5.33 | 11.14M |
| 2026-07-20 | CNY 5.48 | -0.90% | CNY 5.50 | CNY 5.64 | CNY 5.43 | 11.86M |
| 2026-07-17 | CNY 5.53 | -1.60% | CNY 5.62 | CNY 5.73 | CNY 5.45 | 12.29M |
| 2026-07-16 | CNY 5.62 | +1.81% | CNY 5.53 | CNY 5.68 | CNY 5.47 | 10.36M |
| 2026-07-15 | CNY 5.52 | +2.99% | CNY 5.37 | CNY 5.58 | CNY 5.34 | 12.54M |
| 2026-07-14 | CNY 5.36 | +2.29% | CNY 5.25 | CNY 5.38 | CNY 5.20 | 8.65M |
| 2026-07-13 | CNY 5.24 | -2.60% | CNY 5.37 | CNY 5.41 | CNY 5.23 | 9.27M |
| 2026-07-10 | CNY 5.38 | +1.70% | CNY 5.26 | CNY 5.47 | CNY 5.18 | 14.71M |
| 2026-07-09 | CNY 5.29 | -1.86% | CNY 5.28 | CNY 5.39 | CNY 5.19 | 9.00M |
| 2026-07-08 | CNY 5.39 | +1.13% | CNY 5.45 | CNY 5.49 | CNY 5.30 | 10.06M |
| 2026-07-07 | CNY 5.33 | -2.74% | CNY 5.48 | CNY 5.48 | CNY 5.32 | 8.17M |
| 2026-07-06 | CNY 5.48 | -1.08% | CNY 5.55 | CNY 5.62 | CNY 5.44 | 8.46M |
| 2026-07-03 | CNY 5.54 | +2.59% | CNY 5.40 | CNY 5.58 | CNY 5.38 | 10.33M |
| 2026-07-02 | CNY 5.40 | +0.37% | CNY 5.38 | CNY 5.57 | CNY 5.38 | 10.59M |
| 2026-07-01 | CNY 5.38 | +3.07% | CNY 5.25 | CNY 5.43 | CNY 5.18 | 13.75M |
| 2026-06-30 | CNY 5.22 | -0.95% | CNY 5.25 | CNY 5.34 | CNY 5.17 | 9.80M |
| 2026-06-29 | CNY 5.27 | +0.19% | CNY 5.23 | CNY 5.32 | CNY 5.08 | 11.03M |
| 2026-06-26 | CNY 5.26 | -2.77% | CNY 5.38 | CNY 5.39 | CNY 5.21 | 11.40M |
| 2026-06-25 | CNY 5.41 | -1.10% | CNY 5.41 | CNY 5.48 | CNY 5.34 | 8.31M |
| 2026-06-24 | CNY 5.47 | -3.36% | CNY 5.67 | CNY 5.67 | CNY 5.42 | 11.21M |
| 2026-06-23 | CNY 5.66 | +1.98% | CNY 5.52 | CNY 5.68 | CNY 5.44 | 10.72M |
| 2026-06-22 | CNY 5.55 | 0.00% | CNY 5.53 | CNY 5.57 | CNY 5.36 | 10.96M |
| 2026-06-18 | CNY 5.55 | -1.94% | CNY 5.62 | CNY 5.65 | CNY 5.51 | 9.34M |
| 2026-06-17 | CNY 5.66 | -3.08% | CNY 5.84 | CNY 5.90 | CNY 5.62 | 12.32M |
| 2026-06-16 | CNY 5.84 | -2.34% | CNY 5.95 | CNY 5.96 | CNY 5.83 | 9.89M |
| 2026-06-15 | CNY 5.98 | 0.00% | CNY 6.00 | CNY 6.11 | CNY 5.92 | 13.09M |
| 2026-06-12 | CNY 5.98 | +2.05% | CNY 5.96 | CNY 6.03 | CNY 5.86 | 12.87M |
| 2026-06-11 | CNY 5.86 | -4.87% | CNY 6.13 | CNY 6.13 | CNY 5.79 | 20.51M |
| 2026-06-10 | CNY 6.16 | -1.12% | CNY 6.21 | CNY 6.29 | CNY 6.05 | 15.92M |
| 2026-06-09 | CNY 6.23 | -2.35% | CNY 6.40 | CNY 6.43 | CNY 6.20 | 13.36M |
| 2026-06-08 | CNY 6.38 | -3.77% | CNY 6.51 | CNY 6.69 | CNY 6.27 | 17.17M |
| 2026-06-05 | CNY 6.63 | +0.15% | CNY 6.62 | CNY 6.74 | CNY 6.54 | 14.53M |
| 2026-06-04 | CNY 6.62 | 0.00% | CNY 6.60 | CNY 6.69 | CNY 6.57 | 12.57M |
| 2026-06-03 | CNY 6.62 | +1.22% | CNY 6.52 | CNY 6.74 | CNY 6.40 | 16.24M |
| 2026-06-02 | CNY 6.54 | -2.53% | CNY 6.68 | CNY 6.69 | CNY 6.50 | 12.61M |
| 2026-06-01 | CNY 6.71 | +0.90% | CNY 6.66 | CNY 6.76 | CNY 6.55 | 14.61M |
| 2026-05-29 | CNY 6.65 | -0.75% | CNY 6.71 | CNY 6.75 | CNY 6.60 | 22.33M |
| 2026-05-28 | CNY 6.70 | +1.82% | CNY 6.56 | CNY 6.77 | CNY 6.47 | 26.12M |
| 2026-05-27 | CNY 6.58 | +0.30% | CNY 6.55 | CNY 6.60 | CNY 6.48 | 14.54M |
| 2026-05-26 | CNY 6.56 | +2.02% | CNY 6.41 | CNY 6.56 | CNY 6.37 | 15.78M |