Yunnan Tourism Co., Ltd. Class A 002059
SZSE · China · Consumer Services
CNY 4.230.00 (0.00%)
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 4.23 | 0.00% | CNY 4.25 | CNY 4.27 | CNY 4.17 | 28.75M |
| 2026-09-29 | CNY 4.23 | +0.48% | CNY 4.23 | CNY 4.30 | CNY 4.22 | 29.14M |
| 2026-09-28 | CNY 4.21 | -4.10% | CNY 4.35 | CNY 4.42 | CNY 4.18 | 43.47M |
| 2026-09-24 | CNY 4.39 | -3.52% | CNY 4.50 | CNY 4.50 | CNY 4.36 |
| 56.15M |
| 2026-09-23 | CNY 4.55 | -0.87% | CNY 4.62 | CNY 4.68 | CNY 4.51 | 72.39M |
| 2026-09-22 | CNY 4.59 | -1.71% | CNY 4.62 | CNY 4.67 | CNY 4.54 | 55.63M |
| 2026-09-21 | CNY 4.67 | +2.64% | CNY 4.52 | CNY 4.68 | CNY 4.44 | 79.24M |
| 2026-09-18 | CNY 4.55 | +1.79% | CNY 4.41 | CNY 4.62 | CNY 4.35 | 93.24M |
| 2026-09-17 | CNY 4.47 | +0.90% | CNY 4.43 | CNY 4.54 | CNY 4.36 | 79.65M |
| 2026-09-16 | CNY 4.43 | -3.70% | CNY 4.53 | CNY 4.57 | CNY 4.38 | 95.77M |
| 2026-09-15 | CNY 4.60 | -9.98% | CNY 4.98 | CNY 4.99 | CNY 4.60 | 125.64M |
| 2026-09-14 | CNY 5.11 | -10.04% | CNY 5.21 | CNY 5.65 | CNY 5.11 | 125.28M |
| 2026-09-11 | CNY 5.68 | -9.98% | CNY 6.00 | CNY 6.18 | CNY 5.68 | 144.11M |
| 2026-09-10 | CNY 6.31 | +4.99% | CNY 6.30 | CNY 6.60 | CNY 5.88 | 202.51M |
| 2026-09-09 | CNY 6.01 | -4.30% | CNY 6.18 | CNY 6.47 | CNY 5.77 | 162.28M |
| 2026-09-08 | CNY 6.28 | +3.46% | CNY 5.88 | CNY 6.64 | CNY 5.88 | 200.25M |
| 2026-09-07 | CNY 6.07 | +7.05% | CNY 5.77 | CNY 6.18 | CNY 5.60 | 191.59M |
| 2026-09-04 | CNY 5.67 | -1.90% | CNY 5.78 | CNY 6.35 | CNY 5.40 | 207.39M |
| 2026-09-03 | CNY 5.78 | +10.10% | CNY 5.78 | CNY 5.78 | CNY 5.78 | 25.04M |
| 2026-09-02 | CNY 5.25 | +10.06% | CNY 4.76 | CNY 5.25 | CNY 4.73 | 71.03M |
| 2026-09-01 | CNY 4.77 | +1.71% | CNY 4.69 | CNY 4.79 | CNY 4.68 | 11.66M |
| 2026-08-31 | CNY 4.69 | +0.21% | CNY 4.69 | CNY 4.73 | CNY 4.66 | 11.86M |
| 2026-08-28 | CNY 4.68 | +1.74% | CNY 4.58 | CNY 4.70 | CNY 4.58 | 10.43M |
| 2026-08-27 | CNY 4.60 | +0.22% | CNY 4.57 | CNY 4.62 | CNY 4.55 | 9.89M |
| 2026-08-26 | CNY 4.59 | +1.10% | CNY 4.54 | CNY 4.63 | CNY 4.53 | 12.20M |
| 2026-08-25 | CNY 4.54 | +2.02% | CNY 4.45 | CNY 4.60 | CNY 4.45 | 16.29M |
| 2026-08-24 | CNY 4.45 | -1.55% | CNY 4.48 | CNY 4.54 | CNY 4.41 | 11.55M |
| 2026-08-21 | CNY 4.52 | +0.67% | CNY 4.47 | CNY 4.53 | CNY 4.40 | 9.58M |
| 2026-08-20 | CNY 4.49 | +2.75% | CNY 4.39 | CNY 4.50 | CNY 4.37 | 9.56M |
| 2026-08-19 | CNY 4.37 | -2.24% | CNY 4.45 | CNY 4.47 | CNY 4.36 | 7.14M |
| 2026-08-18 | CNY 4.47 | -0.22% | CNY 4.48 | CNY 4.50 | CNY 4.44 | 4.65M |
| 2026-08-17 | CNY 4.48 | 0.00% | CNY 4.47 | CNY 4.52 | CNY 4.45 | 5.14M |
| 2026-08-14 | CNY 4.48 | -1.10% | CNY 4.54 | CNY 4.55 | CNY 4.44 | 6.54M |
| 2026-08-13 | CNY 4.53 | -1.09% | CNY 4.58 | CNY 4.59 | CNY 4.52 | 8.61M |
| 2026-08-12 | CNY 4.58 | +1.33% | CNY 4.50 | CNY 4.60 | CNY 4.50 | 8.58M |
| 2026-08-11 | CNY 4.52 | -0.44% | CNY 4.52 | CNY 4.55 | CNY 4.48 | 7.24M |
| 2026-08-10 | CNY 4.54 | +2.25% | CNY 4.45 | CNY 4.55 | CNY 4.42 | 9.51M |
| 2026-08-07 | CNY 4.44 | -1.33% | CNY 4.49 | CNY 4.49 | CNY 4.37 | 8.13M |
| 2026-08-06 | CNY 4.50 | 0.00% | CNY 4.50 | CNY 4.52 | CNY 4.43 | 7.59M |
| 2026-08-05 | CNY 4.50 | 0.00% | CNY 4.51 | CNY 4.54 | CNY 4.46 | 6.10M |
| 2026-08-04 | CNY 4.50 | -0.22% | CNY 4.51 | CNY 4.59 | CNY 4.46 | 10.44M |
| 2026-08-03 | CNY 4.51 | +1.58% | CNY 4.43 | CNY 4.53 | CNY 4.42 | 8.36M |
| 2026-07-31 | CNY 4.44 | +1.14% | CNY 4.35 | CNY 4.45 | CNY 4.34 | 9.53M |
| 2026-07-30 | CNY 4.39 | +0.92% | CNY 4.33 | CNY 4.47 | CNY 4.33 | 14.00M |
| 2026-07-29 | CNY 4.35 | +0.69% | CNY 4.32 | CNY 4.42 | CNY 4.32 | 9.65M |
| 2026-07-28 | CNY 4.32 | +0.70% | CNY 4.30 | CNY 4.38 | CNY 4.30 | 8.43M |
| 2026-07-27 | CNY 4.29 | +2.63% | CNY 4.15 | CNY 4.31 | CNY 4.15 | 9.42M |
| 2026-07-24 | CNY 4.18 | -2.79% | CNY 4.29 | CNY 4.29 | CNY 4.18 | 5.92M |
| 2026-07-23 | CNY 4.30 | +1.18% | CNY 4.22 | CNY 4.30 | CNY 4.20 | 5.28M |
| 2026-07-22 | CNY 4.25 | +0.47% | CNY 4.21 | CNY 4.26 | CNY 4.19 | 6.49M |
| 2026-07-21 | CNY 4.23 | -0.94% | CNY 4.28 | CNY 4.30 | CNY 4.21 | 8.89M |
| 2026-07-20 | CNY 4.27 | -0.23% | CNY 4.28 | CNY 4.36 | CNY 4.23 | 9.09M |
| 2026-07-17 | CNY 4.28 | -2.51% | CNY 4.38 | CNY 4.45 | CNY 4.25 | 9.68M |
| 2026-07-16 | CNY 4.39 | +1.39% | CNY 4.32 | CNY 4.42 | CNY 4.29 | 11.56M |
| 2026-07-15 | CNY 4.33 | +1.64% | CNY 4.22 | CNY 4.36 | CNY 4.21 | 8.40M |
| 2026-07-14 | CNY 4.26 | +1.19% | CNY 4.20 | CNY 4.29 | CNY 4.18 | 6.65M |
| 2026-07-13 | CNY 4.21 | -2.55% | CNY 4.30 | CNY 4.32 | CNY 4.19 | 8.15M |
| 2026-07-10 | CNY 4.32 | +1.89% | CNY 4.24 | CNY 4.36 | CNY 4.18 | 10.50M |
| 2026-07-09 | CNY 4.24 | -1.85% | CNY 4.26 | CNY 4.33 | CNY 4.16 | 8.73M |
| 2026-07-08 | CNY 4.32 | +1.65% | CNY 4.32 | CNY 4.40 | CNY 4.26 | 11.73M |
| 2026-07-07 | CNY 4.25 | -2.30% | CNY 4.33 | CNY 4.36 | CNY 4.24 | 6.22M |
| 2026-07-06 | CNY 4.35 | -0.23% | CNY 4.36 | CNY 4.41 | CNY 4.35 | 6.33M |
| 2026-07-03 | CNY 4.36 | +1.40% | CNY 4.31 | CNY 4.38 | CNY 4.27 | 7.34M |
| 2026-07-02 | CNY 4.30 | 0.00% | CNY 4.29 | CNY 4.37 | CNY 4.26 | 7.61M |
| 2026-07-01 | CNY 4.30 | +0.94% | CNY 4.27 | CNY 4.34 | CNY 4.20 | 7.92M |
| 2026-06-30 | CNY 4.26 | +1.91% | CNY 4.18 | CNY 4.30 | CNY 4.14 | 7.72M |
| 2026-06-29 | CNY 4.18 | +0.97% | CNY 4.15 | CNY 4.20 | CNY 4.02 | 7.77M |
| 2026-06-26 | CNY 4.14 | -1.43% | CNY 4.20 | CNY 4.26 | CNY 4.12 | 7.45M |
| 2026-06-25 | CNY 4.20 | -1.18% | CNY 4.21 | CNY 4.26 | CNY 4.18 | 5.12M |
| 2026-06-24 | CNY 4.25 | -2.52% | CNY 4.37 | CNY 4.37 | CNY 4.22 | 7.11M |
| 2026-06-23 | CNY 4.36 | +1.87% | CNY 4.25 | CNY 4.39 | CNY 4.25 | 8.65M |
| 2026-06-22 | CNY 4.28 | +0.94% | CNY 4.22 | CNY 4.29 | CNY 4.13 | 8.12M |
| 2026-06-18 | CNY 4.24 | -3.20% | CNY 4.35 | CNY 4.38 | CNY 4.24 | 9.99M |
| 2026-06-17 | CNY 4.38 | -2.45% | CNY 4.47 | CNY 4.50 | CNY 4.35 | 9.22M |
| 2026-06-16 | CNY 4.49 | -2.18% | CNY 4.55 | CNY 4.58 | CNY 4.48 | 7.97M |
| 2026-06-15 | CNY 4.59 | 0.00% | CNY 4.60 | CNY 4.66 | CNY 4.52 | 10.75M |
| 2026-06-12 | CNY 4.59 | +1.32% | CNY 4.52 | CNY 4.63 | CNY 4.44 | 13.25M |
| 2026-06-11 | CNY 4.53 | -5.43% | CNY 4.77 | CNY 4.78 | CNY 4.50 | 21.37M |
| 2026-06-10 | CNY 4.79 | +5.04% | CNY 4.56 | CNY 4.87 | CNY 4.53 | 31.08M |
| 2026-06-09 | CNY 4.56 | +1.11% | CNY 4.50 | CNY 4.69 | CNY 4.41 | 11.57M |
| 2026-06-08 | CNY 4.51 | -0.22% | CNY 4.45 | CNY 4.58 | CNY 4.38 | 12.13M |
| 2026-06-05 | CNY 4.52 | +2.73% | CNY 4.41 | CNY 4.54 | CNY 4.40 | 9.78M |
| 2026-06-04 | CNY 4.40 | -2.87% | CNY 4.53 | CNY 4.56 | CNY 4.38 | 7.16M |
| 2026-06-03 | CNY 4.53 | -0.44% | CNY 4.54 | CNY 4.55 | CNY 4.47 | 6.03M |
| 2026-06-02 | CNY 4.55 | -1.52% | CNY 4.60 | CNY 4.62 | CNY 4.50 | 7.83M |
| 2026-06-01 | CNY 4.62 | +0.87% | CNY 4.55 | CNY 4.63 | CNY 4.49 | 8.14M |
| 2026-05-29 | CNY 4.58 | +3.15% | CNY 4.43 | CNY 4.60 | CNY 4.41 | 15.54M |
| 2026-05-28 | CNY 4.44 | -1.11% | CNY 4.50 | CNY 4.50 | CNY 4.37 | 9.34M |
| 2026-05-27 | CNY 4.49 | +1.35% | CNY 4.43 | CNY 4.49 | CNY 4.35 | 12.71M |
| 2026-05-26 | CNY 4.43 | -0.23% | CNY 4.41 | CNY 4.45 | CNY 4.38 | 8.31M |