Lijiang Yulong Tourism Co., Ltd. Class A 002033
SZSE · China · Consumer Services
CNY 8.21+0.03 (+0.37%)
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 8.21 | +0.37% | CNY 8.19 | CNY 8.22 | CNY 8.17 | 7.65M |
| 2026-09-29 | CNY 8.18 | -0.12% | CNY 8.19 | CNY 8.25 | CNY 8.17 | 7.30M |
| 2026-09-28 | CNY 8.19 | -1.09% | CNY 8.28 | CNY 8.29 | CNY 8.15 | 10.63M |
| 2026-09-24 | CNY 8.28 | -1.19% | CNY 8.37 | CNY 8.39 | CNY 8.28 | 9.53M |
| 2026-09-23 | CNY 8.38 | -0.36% | CNY 8.41 | CNY 8.46 | CNY 8.37 | 10.95M |
| 2026-09-22 | CNY 8.41 | -1.52% | CNY 8.52 | CNY 8.52 | CNY 8.40 | 15.39M |
| 2026-09-21 | CNY 8.54 | +0.95% | CNY 8.43 | CNY 8.55 | CNY 8.39 | 14.26M |
| 2026-09-18 | CNY 8.46 | +1.20% | CNY 8.36 | CNY 8.50 | CNY 8.31 | 16.09M |
| 2026-09-17 | CNY 8.36 | +0.60% | CNY 8.32 | CNY 8.40 | CNY 8.28 | 11.88M |
| 2026-09-16 | CNY 8.31 | +0.12% | CNY 8.32 | CNY 8.35 | CNY 8.25 | 14.99M |
| 2026-09-15 | CNY 8.30 | -2.81% | CNY 8.53 | CNY 8.54 | CNY 8.27 | 23.49M |
| 2026-09-14 | CNY 8.54 | -2.73% | CNY 8.67 | CNY 8.90 | CNY 8.52 | 30.20M |
| 2026-09-11 | CNY 8.78 | -5.18% | CNY 9.10 | CNY 9.12 | CNY 8.68 | 37.14M |
| 2026-09-10 | CNY 9.26 | -0.43% | CNY 9.33 | CNY 9.42 | CNY 9.13 | 28.12M |
| 2026-09-09 | CNY 9.30 | -1.48% | CNY 9.40 | CNY 9.40 | CNY 9.14 | 28.77M |
| 2026-09-08 | CNY 9.44 | +1.61% | CNY 9.26 | CNY 9.49 | CNY 9.23 | 36.81M |
| 2026-09-07 | CNY 9.29 | +1.64% | CNY 9.10 | CNY 9.33 | CNY 9.10 | 33.18M |
| 2026-09-04 | CNY 9.14 | -0.54% | CNY 9.19 | CNY 9.32 | CNY 9.05 | 35.47M |
| 2026-09-03 | CNY 9.19 | -0.76% | CNY 9.45 | CNY 9.86 | CNY 9.12 | 51.79M |
| 2026-09-02 | CNY 9.26 | +1.42% | CNY 9.13 | CNY 9.34 | CNY 9.02 | 41.20M |
| 2026-09-01 | CNY 9.13 | +0.55% | CNY 9.05 | CNY 9.22 | CNY 9.05 | 20.99M |
| 2026-08-31 | CNY 9.08 | -1.09% | CNY 9.17 | CNY 9.23 | CNY 9.04 | 21.40M |
| 2026-08-28 | CNY 9.18 | +0.55% | CNY 9.10 | CNY 9.21 | CNY 9.09 | 17.25M |
| 2026-08-27 | CNY 9.13 | +0.11% | CNY 9.10 | CNY 9.15 | CNY 9.05 | 15.04M |
| 2026-08-26 | CNY 9.12 | -0.33% | CNY 9.11 | CNY 9.28 | CNY 9.10 | 25.63M |
| 2026-08-25 | CNY 9.15 | +2.23% | CNY 9.00 | CNY 9.16 | CNY 8.95 | 24.16M |
| 2026-08-24 | CNY 8.95 | +0.22% | CNY 8.90 | CNY 9.04 | CNY 8.90 | 15.46M |
| 2026-08-21 | CNY 8.93 | -0.33% | CNY 8.95 | CNY 8.96 | CNY 8.80 | 19.16M |
| 2026-08-20 | CNY 8.96 | +1.93% | CNY 8.82 | CNY 9.02 | CNY 8.82 | 14.68M |
| 2026-08-19 | CNY 8.79 | -2.01% | CNY 8.95 | CNY 8.98 | CNY 8.78 | 15.83M |
| 2026-08-18 | CNY 8.97 | -0.11% | CNY 9.03 | CNY 9.05 | CNY 8.93 | 12.18M |
| 2026-08-17 | CNY 8.98 | +0.22% | CNY 9.02 | CNY 9.05 | CNY 8.83 | 17.03M |
| 2026-08-14 | CNY 8.96 | +1.59% | CNY 8.82 | CNY 9.07 | CNY 8.82 | 23.49M |
| 2026-08-13 | CNY 8.82 | +0.92% | CNY 8.77 | CNY 8.90 | CNY 8.72 | 21.65M |
| 2026-08-12 | CNY 8.74 | -1.24% | CNY 8.82 | CNY 8.85 | CNY 8.67 | 25.96M |
| 2026-08-11 | CNY 8.85 | +0.23% | CNY 8.95 | CNY 8.98 | CNY 8.80 | 26.92M |
| 2026-08-10 | CNY 8.83 | +1.96% | CNY 8.66 | CNY 8.86 | CNY 8.64 | 18.34M |
| 2026-08-07 | CNY 8.66 | -0.57% | CNY 8.67 | CNY 8.71 | CNY 8.57 | 11.53M |
| 2026-08-06 | CNY 8.71 | -0.46% | CNY 8.72 | CNY 8.80 | CNY 8.62 | 11.16M |
| 2026-08-05 | CNY 8.75 | +0.34% | CNY 8.75 | CNY 8.83 | CNY 8.68 | 12.97M |
| 2026-08-04 | CNY 8.72 | -0.80% | CNY 8.77 | CNY 8.84 | CNY 8.69 | 12.10M |
| 2026-08-03 | CNY 8.79 | +1.27% | CNY 8.68 | CNY 8.80 | CNY 8.65 | 14.07M |
| 2026-07-31 | CNY 8.68 | +1.05% | CNY 8.52 | CNY 8.69 | CNY 8.51 | 12.95M |
| 2026-07-30 | CNY 8.59 | +0.12% | CNY 8.58 | CNY 8.74 | CNY 8.56 | 17.48M |
| 2026-07-29 | CNY 8.58 | +1.06% | CNY 8.51 | CNY 8.67 | CNY 8.49 | 16.94M |
| 2026-07-28 | CNY 8.49 | +0.83% | CNY 8.40 | CNY 8.55 | CNY 8.39 | 16.20M |
| 2026-07-27 | CNY 8.42 | +2.18% | CNY 8.24 | CNY 8.47 | CNY 8.23 | 14.81M |
| 2026-07-24 | CNY 8.24 | -2.14% | CNY 8.38 | CNY 8.43 | CNY 8.23 | 11.11M |
| 2026-07-23 | CNY 8.42 | +1.81% | CNY 8.26 | CNY 8.42 | CNY 8.22 | 13.48M |
| 2026-07-22 | CNY 8.27 | -0.36% | CNY 8.28 | CNY 8.31 | CNY 8.22 | 10.93M |
| 2026-07-21 | CNY 8.30 | -0.12% | CNY 8.31 | CNY 8.37 | CNY 8.26 | 13.38M |
| 2026-07-20 | CNY 8.31 | +0.48% | CNY 8.27 | CNY 8.39 | CNY 8.22 | 14.63M |
| 2026-07-17 | CNY 8.27 | -2.25% | CNY 8.45 | CNY 8.55 | CNY 8.21 | 16.13M |
| 2026-07-16 | CNY 8.46 | +0.71% | CNY 8.36 | CNY 8.55 | CNY 8.32 | 17.10M |
| 2026-07-15 | CNY 8.40 | +1.57% | CNY 8.22 | CNY 8.44 | CNY 8.20 | 15.96M |
| 2026-07-14 | CNY 8.27 | +1.22% | CNY 8.18 | CNY 8.29 | CNY 8.11 | 9.96M |
| 2026-07-13 | CNY 8.17 | -2.27% | CNY 8.30 | CNY 8.37 | CNY 8.15 | 13.88M |
| 2026-07-10 | CNY 8.36 | +1.09% | CNY 8.21 | CNY 8.45 | CNY 8.15 | 17.32M |
| 2026-07-09 | CNY 8.27 | -3.39% | CNY 8.32 | CNY 8.35 | CNY 8.20 | 20.71M |
| 2026-07-08 | CNY 8.56 | +3.38% | CNY 8.45 | CNY 8.60 | CNY 8.32 | 25.91M |
| 2026-07-07 | CNY 8.28 | -2.82% | CNY 8.52 | CNY 8.52 | CNY 8.27 | 10.94M |
| 2026-07-06 | CNY 8.52 | +0.12% | CNY 8.49 | CNY 8.60 | CNY 8.47 | 11.02M |
| 2026-07-03 | CNY 8.51 | +1.55% | CNY 8.40 | CNY 8.55 | CNY 8.39 | 12.35M |
| 2026-07-02 | CNY 8.38 | -0.24% | CNY 8.40 | CNY 8.55 | CNY 8.34 | 11.64M |
| 2026-07-01 | CNY 8.40 | +1.69% | CNY 8.24 | CNY 8.45 | CNY 8.21 | 12.49M |
| 2026-06-30 | CNY 8.26 | -0.48% | CNY 8.25 | CNY 8.33 | CNY 8.18 | 9.12M |
| 2026-06-29 | CNY 8.30 | +0.61% | CNY 8.19 | CNY 8.36 | CNY 8.00 | 14.07M |
| 2026-06-26 | CNY 8.25 | -2.14% | CNY 8.46 | CNY 8.46 | CNY 8.21 | 11.89M |
| 2026-06-25 | CNY 8.43 | -0.12% | CNY 8.41 | CNY 8.51 | CNY 8.32 | 10.19M |
| 2026-06-24 | CNY 8.44 | -1.17% | CNY 8.50 | CNY 8.55 | CNY 8.35 | 9.76M |
| 2026-06-23 | CNY 8.54 | +1.18% | CNY 8.40 | CNY 8.60 | CNY 8.36 | 15.27M |
| 2026-06-22 | CNY 8.44 | 0.00% | CNY 8.36 | CNY 8.45 | CNY 8.12 | 14.50M |
| 2026-06-18 | CNY 8.44 | +0.12% | CNY 8.40 | CNY 8.49 | CNY 8.31 | 10.25M |
| 2026-06-17 | CNY 8.43 | -2.77% | CNY 8.67 | CNY 8.67 | CNY 8.37 | 17.27M |
| 2026-06-16 | CNY 8.67 | -1.48% | CNY 8.76 | CNY 8.78 | CNY 8.60 | 12.66M |
| 2026-06-15 | CNY 8.80 | +0.80% | CNY 8.71 | CNY 8.84 | CNY 8.65 | 17.28M |
| 2026-06-12 | CNY 8.73 | +5.18% | CNY 8.35 | CNY 8.73 | CNY 8.31 | 28.74M |
| 2026-06-11 | CNY 8.30 | -2.92% | CNY 8.47 | CNY 8.51 | CNY 8.25 | 17.19M |
| 2026-06-10 | CNY 8.55 | +1.30% | CNY 8.40 | CNY 8.64 | CNY 8.35 | 18.89M |
| 2026-06-09 | CNY 8.44 | -2.20% | CNY 8.61 | CNY 8.67 | CNY 8.41 | 17.35M |
| 2026-06-08 | CNY 8.63 | -1.93% | CNY 8.70 | CNY 8.85 | CNY 8.48 | 24.90M |
| 2026-06-05 | CNY 8.80 | +1.38% | CNY 8.68 | CNY 8.93 | CNY 8.67 | 26.23M |
| 2026-06-04 | CNY 8.68 | 0.00% | CNY 8.63 | CNY 8.75 | CNY 8.56 | 15.40M |
| 2026-06-03 | CNY 8.68 | -0.57% | CNY 8.68 | CNY 8.69 | CNY 8.55 | 14.17M |
| 2026-06-02 | CNY 8.73 | -0.11% | CNY 8.70 | CNY 8.74 | CNY 8.62 | 15.50M |
| 2026-06-01 | CNY 8.74 | +1.27% | CNY 8.62 | CNY 8.74 | CNY 8.47 | 17.81M |
| 2026-05-29 | CNY 8.63 | +0.94% | CNY 8.54 | CNY 8.76 | CNY 8.51 | 20.22M |
| 2026-05-28 | CNY 8.55 | -0.70% | CNY 8.58 | CNY 8.64 | CNY 8.38 | 12.74M |
| 2026-05-27 | CNY 8.61 | -1.03% | CNY 8.66 | CNY 8.74 | CNY 8.53 | 11.95M |
| 2026-05-26 | CNY 8.70 | +1.40% | CNY 8.55 | CNY 8.71 | CNY 8.53 | 13.83M |