Hubei Three Gorges Tourism Group Co., Ltd. Class A 002627
SZSE · China · Retail Trade
CNY 6.55+0.02 (+0.31%)
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 6.55 | +0.31% | CNY 6.69 | CNY 6.70 | CNY 6.50 | 6.78M |
| 2026-09-29 | CNY 6.53 | +0.46% | CNY 6.48 | CNY 6.57 | CNY 6.48 | 5.58M |
| 2026-09-28 | CNY 6.50 | -1.52% | CNY 6.63 | CNY 6.69 | CNY 6.44 | 7.43M |
| 2026-09-24 | CNY 6.60 | -1.49% | CNY 6.69 | CNY 6.72 | CNY 6.56 | 7.49M |
| 2026-09-23 | CNY 6.70 | -0.59% | CNY 6.76 | CNY 6.80 | CNY 6.69 | 6.75M |
| 2026-09-22 | CNY 6.74 | -1.89% | CNY 6.82 | CNY 6.85 | CNY 6.68 | 11.23M |
| 2026-09-21 | CNY 6.87 | +1.48% | CNY 6.82 | CNY 6.94 | CNY 6.68 | 11.65M |
| 2026-09-18 | CNY 6.77 | +1.04% | CNY 6.74 | CNY 6.81 | CNY 6.67 | 8.91M |
| 2026-09-17 | CNY 6.70 | +0.75% | CNY 6.65 | CNY 6.77 | CNY 6.59 | 8.52M |
| 2026-09-16 | CNY 6.65 | +0.61% | CNY 6.62 | CNY 6.70 | CNY 6.54 | 9.61M |
| 2026-09-15 | CNY 6.61 | -2.79% | CNY 6.82 | CNY 6.84 | CNY 6.56 | 12.32M |
| 2026-09-14 | CNY 6.80 | -0.73% | CNY 6.85 | CNY 6.97 | CNY 6.76 | 13.56M |
| 2026-09-11 | CNY 6.85 | -3.93% | CNY 7.07 | CNY 7.11 | CNY 6.81 | 13.70M |
| 2026-09-10 | CNY 7.13 | -1.25% | CNY 7.24 | CNY 7.30 | CNY 7.13 | 13.59M |
| 2026-09-09 | CNY 7.22 | -2.04% | CNY 7.36 | CNY 7.37 | CNY 7.15 | 12.22M |
| 2026-09-08 | CNY 7.37 | +0.55% | CNY 7.34 | CNY 7.45 | CNY 7.28 | 12.78M |
| 2026-09-07 | CNY 7.33 | +1.95% | CNY 7.13 | CNY 7.35 | CNY 7.13 | 15.54M |
| 2026-09-04 | CNY 7.19 | +0.56% | CNY 7.20 | CNY 7.32 | CNY 7.00 | 18.81M |
| 2026-09-03 | CNY 7.15 | -2.05% | CNY 7.30 | CNY 7.58 | CNY 7.13 | 20.75M |
| 2026-09-02 | CNY 7.30 | +0.55% | CNY 7.22 | CNY 7.36 | CNY 7.17 | 18.75M |
| 2026-09-01 | CNY 7.26 | +1.68% | CNY 7.08 | CNY 7.35 | CNY 7.08 | 16.03M |
| 2026-08-31 | CNY 7.14 | -1.38% | CNY 7.21 | CNY 7.31 | CNY 7.10 | 20.13M |
| 2026-08-28 | CNY 7.24 | +1.12% | CNY 7.16 | CNY 7.33 | CNY 7.14 | 24.23M |
| 2026-08-27 | CNY 7.16 | +2.58% | CNY 7.03 | CNY 7.20 | CNY 6.91 | 33.99M |
| 2026-08-26 | CNY 6.98 | +1.45% | CNY 6.94 | CNY 7.12 | CNY 6.79 | 48.58M |
| 2026-08-25 | CNY 6.88 | +5.36% | CNY 7.01 | CNY 7.18 | CNY 6.80 | 52.47M |
| 2026-08-24 | CNY 6.53 | +0.31% | CNY 6.48 | CNY 6.61 | CNY 6.46 | 11.57M |
| 2026-08-21 | CNY 6.51 | -0.31% | CNY 6.48 | CNY 6.52 | CNY 6.34 | 9.40M |
| 2026-08-20 | CNY 6.53 | +3.16% | CNY 6.37 | CNY 6.55 | CNY 6.36 | 7.29M |
| 2026-08-19 | CNY 6.33 | -2.16% | CNY 6.46 | CNY 6.53 | CNY 6.32 | 7.15M |
| 2026-08-18 | CNY 6.47 | +0.31% | CNY 6.45 | CNY 6.48 | CNY 6.40 | 5.15M |
| 2026-08-17 | CNY 6.45 | +0.78% | CNY 6.46 | CNY 6.47 | CNY 6.28 | 7.24M |
| 2026-08-14 | CNY 6.40 | -0.47% | CNY 6.46 | CNY 6.48 | CNY 6.35 | 5.52M |
| 2026-08-13 | CNY 6.43 | -2.28% | CNY 6.58 | CNY 6.61 | CNY 6.43 | 6.77M |
| 2026-08-12 | CNY 6.58 | 0.00% | CNY 6.57 | CNY 6.66 | CNY 6.40 | 9.43M |
| 2026-08-11 | CNY 6.58 | -1.05% | CNY 6.67 | CNY 6.69 | CNY 6.52 | 10.93M |
| 2026-08-10 | CNY 6.65 | +2.47% | CNY 6.48 | CNY 6.73 | CNY 6.45 | 11.20M |
| 2026-08-07 | CNY 6.49 | +1.72% | CNY 6.43 | CNY 6.52 | CNY 6.29 | 10.72M |
| 2026-08-06 | CNY 6.38 | -0.62% | CNY 6.38 | CNY 6.49 | CNY 6.31 | 9.48M |
| 2026-08-05 | CNY 6.42 | +0.31% | CNY 6.35 | CNY 6.60 | CNY 6.35 | 14.97M |
| 2026-08-04 | CNY 6.40 | -0.78% | CNY 6.57 | CNY 6.57 | CNY 6.36 | 13.53M |
| 2026-08-03 | CNY 6.45 | +0.16% | CNY 6.51 | CNY 6.51 | CNY 6.35 | 14.33M |
| 2026-07-31 | CNY 6.44 | +1.90% | CNY 6.20 | CNY 6.46 | CNY 6.16 | 13.15M |
| 2026-07-30 | CNY 6.32 | +3.10% | CNY 6.12 | CNY 6.50 | CNY 6.07 | 20.08M |
| 2026-07-29 | CNY 6.13 | +1.83% | CNY 6.08 | CNY 6.28 | CNY 6.02 | 24.88M |
| 2026-07-28 | CNY 6.02 | +2.03% | CNY 5.84 | CNY 6.15 | CNY 5.84 | 16.94M |
| 2026-07-27 | CNY 5.90 | +4.98% | CNY 5.59 | CNY 5.98 | CNY 5.55 | 19.12M |
| 2026-07-24 | CNY 5.62 | -2.60% | CNY 5.71 | CNY 5.77 | CNY 5.52 | 11.48M |
| 2026-07-23 | CNY 5.77 | +2.30% | CNY 5.59 | CNY 5.78 | CNY 5.53 | 10.32M |
| 2026-07-22 | CNY 5.64 | 0.00% | CNY 5.61 | CNY 5.70 | CNY 5.51 | 11.30M |
| 2026-07-21 | CNY 5.64 | +1.08% | CNY 5.60 | CNY 5.64 | CNY 5.48 | 13.56M |
| 2026-07-20 | CNY 5.58 | -1.76% | CNY 5.67 | CNY 5.78 | CNY 5.51 | 13.12M |
| 2026-07-17 | CNY 5.68 | -3.24% | CNY 5.87 | CNY 5.95 | CNY 5.63 | 11.65M |
| 2026-07-16 | CNY 5.87 | +0.69% | CNY 5.80 | CNY 5.95 | CNY 5.76 | 10.81M |
| 2026-07-15 | CNY 5.83 | +3.00% | CNY 5.64 | CNY 5.85 | CNY 5.61 | 9.76M |
| 2026-07-14 | CNY 5.66 | +2.72% | CNY 5.51 | CNY 5.67 | CNY 5.41 | 9.88M |
| 2026-07-13 | CNY 5.51 | -3.50% | CNY 5.69 | CNY 5.70 | CNY 5.48 | 14.96M |
| 2026-07-10 | CNY 5.71 | +0.71% | CNY 5.63 | CNY 5.83 | CNY 5.55 | 14.46M |
| 2026-07-09 | CNY 5.67 | -4.22% | CNY 5.77 | CNY 5.81 | CNY 5.60 | 15.96M |
| 2026-07-08 | CNY 5.92 | -1.33% | CNY 6.19 | CNY 6.25 | CNY 5.78 | 27.35M |
| 2026-07-07 | CNY 6.00 | +1.52% | CNY 5.90 | CNY 6.04 | CNY 5.77 | 13.95M |
| 2026-07-06 | CNY 5.91 | -0.17% | CNY 5.92 | CNY 5.97 | CNY 5.84 | 10.69M |
| 2026-07-03 | CNY 5.92 | +1.20% | CNY 5.88 | CNY 5.96 | CNY 5.84 | 8.50M |
| 2026-07-02 | CNY 5.85 | -0.51% | CNY 5.84 | CNY 6.05 | CNY 5.81 | 10.77M |
| 2026-07-01 | CNY 5.88 | +2.98% | CNY 5.70 | CNY 5.94 | CNY 5.64 | 12.85M |
| 2026-06-30 | CNY 5.71 | -1.38% | CNY 5.75 | CNY 5.81 | CNY 5.64 | 8.26M |
| 2026-06-29 | CNY 5.79 | +0.70% | CNY 5.70 | CNY 5.84 | CNY 5.47 | 13.43M |
| 2026-06-26 | CNY 5.75 | -3.20% | CNY 5.91 | CNY 5.92 | CNY 5.70 | 9.79M |
| 2026-06-25 | CNY 5.94 | +0.51% | CNY 5.88 | CNY 5.94 | CNY 5.73 | 14.80M |
| 2026-06-24 | CNY 5.91 | -6.04% | CNY 6.25 | CNY 6.27 | CNY 5.79 | 23.07M |
| 2026-06-23 | CNY 6.29 | +1.62% | CNY 6.19 | CNY 6.36 | CNY 6.14 | 10.59M |
| 2026-06-22 | CNY 6.19 | -0.32% | CNY 6.19 | CNY 6.21 | CNY 6.00 | 12.57M |
| 2026-06-18 | CNY 6.21 | -1.90% | CNY 6.30 | CNY 6.37 | CNY 6.18 | 11.89M |
| 2026-06-17 | CNY 6.33 | -3.36% | CNY 6.55 | CNY 6.59 | CNY 6.26 | 13.80M |
| 2026-06-16 | CNY 6.55 | -0.76% | CNY 6.65 | CNY 6.79 | CNY 6.51 | 14.38M |
| 2026-06-15 | CNY 6.60 | +2.17% | CNY 6.47 | CNY 6.65 | CNY 6.46 | 11.44M |
| 2026-06-12 | CNY 6.46 | +4.19% | CNY 6.23 | CNY 6.57 | CNY 6.23 | 18.68M |
| 2026-06-11 | CNY 6.20 | -4.76% | CNY 6.45 | CNY 6.45 | CNY 6.10 | 18.93M |
| 2026-06-10 | CNY 6.51 | -0.31% | CNY 6.46 | CNY 6.64 | CNY 6.38 | 18.92M |
| 2026-06-09 | CNY 6.53 | -3.97% | CNY 6.87 | CNY 6.94 | CNY 6.42 | 25.20M |
| 2026-06-08 | CNY 6.80 | -4.23% | CNY 6.99 | CNY 7.25 | CNY 6.65 | 25.48M |
| 2026-06-05 | CNY 7.10 | -0.42% | CNY 7.27 | CNY 7.60 | CNY 7.00 | 34.57M |
| 2026-06-04 | CNY 7.13 | -0.42% | CNY 7.12 | CNY 7.25 | CNY 7.03 | 19.81M |
| 2026-06-03 | CNY 7.16 | +0.99% | CNY 7.12 | CNY 7.23 | CNY 7.02 | 17.55M |
| 2026-06-02 | CNY 7.09 | -3.14% | CNY 7.24 | CNY 7.32 | CNY 6.98 | 21.16M |
| 2026-06-01 | CNY 7.32 | +0.14% | CNY 7.22 | CNY 7.56 | CNY 7.10 | 25.89M |
| 2026-05-29 | CNY 7.31 | +3.98% | CNY 7.09 | CNY 7.58 | CNY 6.96 | 34.38M |
| 2026-05-28 | CNY 7.03 | -5.76% | CNY 7.58 | CNY 7.58 | CNY 6.90 | 27.36M |
| 2026-05-27 | CNY 7.46 | +2.61% | CNY 7.34 | CNY 7.49 | CNY 7.20 | 45.74M |
| 2026-05-26 | CNY 7.27 | +9.98% | CNY 6.61 | CNY 7.27 | CNY 6.54 | 30.04M |