UTour Group Co., Ltd. Class A 002707
SZSE · China · Consumer Services
CNY 5.03+0.01 (+0.20%)
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 5.03 | +0.20% | CNY 5.04 | CNY 5.06 | CNY 4.98 | 10.67M |
| 2026-09-29 | CNY 5.02 | 0.00% | CNY 5.03 | CNY 5.09 | CNY 5.01 | 11.99M |
| 2026-09-28 | CNY 5.02 | -1.38% | CNY 5.09 | CNY 5.13 | CNY 4.99 | 14.75M |
| 2026-09-24 | CNY 5.09 | -1.36% | CNY 5.13 | CNY 5.17 | CNY 5.06 | 14.32M |
| 2026-09-23 | CNY 5.16 | -0.39% | CNY 5.21 | CNY 5.25 | CNY 5.13 | 14.63M |
| 2026-09-22 | CNY 5.18 | -1.15% | CNY 5.25 | CNY 5.28 | CNY 5.14 | 17.28M |
| 2026-09-21 | CNY 5.24 | +2.54% | CNY 5.09 | CNY 5.26 | CNY 5.06 | 17.96M |
| 2026-09-18 | CNY 5.11 | +2.20% | CNY 5.00 | CNY 5.25 | CNY 4.97 | 21.56M |
| 2026-09-17 | CNY 5.00 | +0.60% | CNY 4.96 | CNY 5.05 | CNY 4.88 | 15.54M |
| 2026-09-16 | CNY 4.97 | -1.19% | CNY 4.98 | CNY 5.00 | CNY 4.86 | 18.58M |
| 2026-09-15 | CNY 5.03 | -6.33% | CNY 5.38 | CNY 5.39 | CNY 5.02 | 27.13M |
| 2026-09-14 | CNY 5.37 | -1.65% | CNY 5.50 | CNY 5.60 | CNY 5.32 | 23.03M |
| 2026-09-11 | CNY 5.46 | -4.04% | CNY 5.60 | CNY 5.64 | CNY 5.40 | 24.10M |
| 2026-09-10 | CNY 5.69 | -0.35% | CNY 5.78 | CNY 5.79 | CNY 5.57 | 22.66M |
| 2026-09-09 | CNY 5.71 | -0.52% | CNY 5.72 | CNY 5.74 | CNY 5.55 | 23.13M |
| 2026-09-08 | CNY 5.74 | +1.06% | CNY 5.68 | CNY 5.76 | CNY 5.66 | 24.43M |
| 2026-09-07 | CNY 5.68 | +2.34% | CNY 5.54 | CNY 5.70 | CNY 5.52 | 23.84M |
| 2026-09-04 | CNY 5.55 | +1.09% | CNY 5.49 | CNY 5.64 | CNY 5.43 | 25.86M |
| 2026-09-03 | CNY 5.49 | -3.00% | CNY 5.74 | CNY 5.80 | CNY 5.49 | 34.62M |
| 2026-09-02 | CNY 5.66 | -0.70% | CNY 5.66 | CNY 5.73 | CNY 5.58 | 26.96M |
| 2026-09-01 | CNY 5.70 | +3.07% | CNY 5.51 | CNY 5.74 | CNY 5.47 | 26.98M |
| 2026-08-31 | CNY 5.53 | -1.07% | CNY 5.59 | CNY 5.67 | CNY 5.50 | 21.42M |
| 2026-08-28 | CNY 5.59 | +3.71% | CNY 5.37 | CNY 5.64 | CNY 5.36 | 37.54M |
| 2026-08-27 | CNY 5.39 | -0.19% | CNY 5.37 | CNY 5.45 | CNY 5.32 | 22.22M |
| 2026-08-26 | CNY 5.40 | +0.19% | CNY 5.35 | CNY 5.48 | CNY 5.33 | 26.41M |
| 2026-08-25 | CNY 5.39 | +2.08% | CNY 5.26 | CNY 5.41 | CNY 5.24 | 29.92M |
| 2026-08-24 | CNY 5.28 | +0.76% | CNY 5.21 | CNY 5.36 | CNY 5.20 | 23.79M |
| 2026-08-21 | CNY 5.24 | -1.13% | CNY 5.27 | CNY 5.30 | CNY 5.13 | 21.11M |
| 2026-08-20 | CNY 5.30 | +4.95% | CNY 5.05 | CNY 5.31 | CNY 5.05 | 32.52M |
| 2026-08-19 | CNY 5.05 | -2.51% | CNY 5.15 | CNY 5.17 | CNY 5.04 | 12.87M |
| 2026-08-18 | CNY 5.18 | +0.19% | CNY 5.17 | CNY 5.25 | CNY 5.14 | 10.70M |
| 2026-08-17 | CNY 5.17 | +0.98% | CNY 5.12 | CNY 5.18 | CNY 5.04 | 12.34M |
| 2026-08-14 | CNY 5.12 | -0.97% | CNY 5.17 | CNY 5.19 | CNY 5.07 | 13.79M |
| 2026-08-13 | CNY 5.17 | -2.27% | CNY 5.29 | CNY 5.31 | CNY 5.17 | 18.07M |
| 2026-08-12 | CNY 5.29 | +1.34% | CNY 5.22 | CNY 5.32 | CNY 5.19 | 20.48M |
| 2026-08-11 | CNY 5.22 | +0.38% | CNY 5.21 | CNY 5.25 | CNY 5.13 | 14.37M |
| 2026-08-10 | CNY 5.20 | +1.96% | CNY 5.10 | CNY 5.20 | CNY 5.06 | 13.61M |
| 2026-08-07 | CNY 5.10 | -0.78% | CNY 5.13 | CNY 5.13 | CNY 5.00 | 13.46M |
| 2026-08-06 | CNY 5.14 | -0.77% | CNY 5.18 | CNY 5.21 | CNY 5.07 | 12.76M |
| 2026-08-05 | CNY 5.18 | -0.58% | CNY 5.22 | CNY 5.25 | CNY 5.13 | 13.76M |
| 2026-08-04 | CNY 5.21 | -0.76% | CNY 5.25 | CNY 5.30 | CNY 5.17 | 16.53M |
| 2026-08-03 | CNY 5.25 | +1.35% | CNY 5.17 | CNY 5.26 | CNY 5.14 | 13.86M |
| 2026-07-31 | CNY 5.18 | +2.57% | CNY 5.02 | CNY 5.19 | CNY 5.00 | 16.84M |
| 2026-07-30 | CNY 5.05 | -0.59% | CNY 5.10 | CNY 5.23 | CNY 5.04 | 21.56M |
| 2026-07-29 | CNY 5.08 | +0.79% | CNY 5.05 | CNY 5.15 | CNY 5.04 | 20.33M |
| 2026-07-28 | CNY 5.04 | +1.61% | CNY 4.90 | CNY 5.07 | CNY 4.88 | 30.93M |
| 2026-07-27 | CNY 4.96 | +5.98% | CNY 4.86 | CNY 5.02 | CNY 4.78 | 35.32M |
| 2026-07-24 | CNY 4.68 | -4.29% | CNY 4.86 | CNY 4.89 | CNY 4.68 | 15.49M |
| 2026-07-23 | CNY 4.89 | +1.66% | CNY 4.75 | CNY 4.90 | CNY 4.73 | 13.33M |
| 2026-07-22 | CNY 4.81 | -0.21% | CNY 4.80 | CNY 4.83 | CNY 4.74 | 11.51M |
| 2026-07-21 | CNY 4.82 | -0.62% | CNY 4.82 | CNY 4.88 | CNY 4.78 | 19.59M |
| 2026-07-20 | CNY 4.85 | +0.83% | CNY 4.78 | CNY 4.91 | CNY 4.76 | 17.58M |
| 2026-07-17 | CNY 4.81 | -3.02% | CNY 4.93 | CNY 5.04 | CNY 4.78 | 20.64M |
| 2026-07-16 | CNY 4.96 | +2.90% | CNY 4.80 | CNY 5.02 | CNY 4.79 | 21.21M |
| 2026-07-15 | CNY 4.82 | +1.47% | CNY 4.73 | CNY 4.93 | CNY 4.70 | 24.57M |
| 2026-07-14 | CNY 4.75 | +1.93% | CNY 4.64 | CNY 4.76 | CNY 4.60 | 14.87M |
| 2026-07-13 | CNY 4.66 | -3.92% | CNY 4.82 | CNY 4.85 | CNY 4.65 | 17.01M |
| 2026-07-10 | CNY 4.85 | +2.32% | CNY 4.70 | CNY 4.95 | CNY 4.65 | 23.03M |
| 2026-07-09 | CNY 4.74 | -0.84% | CNY 4.76 | CNY 4.82 | CNY 4.62 | 19.37M |
| 2026-07-08 | CNY 4.78 | +1.70% | CNY 4.89 | CNY 4.98 | CNY 4.71 | 23.08M |
| 2026-07-07 | CNY 4.70 | -3.49% | CNY 4.87 | CNY 4.88 | CNY 4.70 | 11.63M |
| 2026-07-06 | CNY 4.87 | -1.62% | CNY 4.95 | CNY 5.02 | CNY 4.87 | 12.22M |
| 2026-07-03 | CNY 4.95 | +1.23% | CNY 4.92 | CNY 5.01 | CNY 4.89 | 12.54M |
| 2026-07-02 | CNY 4.89 | -0.20% | CNY 4.89 | CNY 5.01 | CNY 4.85 | 13.54M |
| 2026-07-01 | CNY 4.90 | +2.08% | CNY 4.81 | CNY 4.94 | CNY 4.75 | 15.68M |
| 2026-06-30 | CNY 4.80 | -0.62% | CNY 4.85 | CNY 4.87 | CNY 4.74 | 11.43M |
| 2026-06-29 | CNY 4.83 | 0.00% | CNY 4.79 | CNY 4.90 | CNY 4.65 | 16.27M |
| 2026-06-26 | CNY 4.83 | -3.78% | CNY 4.99 | CNY 5.02 | CNY 4.83 | 17.52M |
| 2026-06-25 | CNY 5.02 | -0.79% | CNY 5.06 | CNY 5.12 | CNY 4.96 | 15.08M |
| 2026-06-24 | CNY 5.06 | -3.25% | CNY 5.19 | CNY 5.22 | CNY 5.03 | 12.90M |
| 2026-06-23 | CNY 5.23 | +0.38% | CNY 5.18 | CNY 5.33 | CNY 5.17 | 13.89M |
| 2026-06-22 | CNY 5.21 | -0.38% | CNY 5.18 | CNY 5.21 | CNY 5.02 | 15.48M |
| 2026-06-18 | CNY 5.23 | -0.95% | CNY 5.25 | CNY 5.29 | CNY 5.17 | 10.88M |
| 2026-06-17 | CNY 5.28 | -2.58% | CNY 5.43 | CNY 5.45 | CNY 5.21 | 18.10M |
| 2026-06-16 | CNY 5.42 | -1.45% | CNY 5.49 | CNY 5.53 | CNY 5.40 | 10.04M |
| 2026-06-15 | CNY 5.50 | +0.18% | CNY 5.53 | CNY 5.60 | CNY 5.46 | 14.91M |
| 2026-06-12 | CNY 5.49 | +3.78% | CNY 5.37 | CNY 5.59 | CNY 5.29 | 22.34M |
| 2026-06-11 | CNY 5.29 | -2.94% | CNY 5.40 | CNY 5.48 | CNY 5.25 | 19.88M |
| 2026-06-10 | CNY 5.45 | +1.68% | CNY 5.33 | CNY 5.61 | CNY 5.32 | 24.46M |
| 2026-06-09 | CNY 5.36 | -0.92% | CNY 5.41 | CNY 5.46 | CNY 5.32 | 13.20M |
| 2026-06-08 | CNY 5.41 | -2.17% | CNY 5.41 | CNY 5.60 | CNY 5.33 | 15.43M |
| 2026-06-05 | CNY 5.53 | +0.36% | CNY 5.51 | CNY 5.65 | CNY 5.51 | 14.45M |
| 2026-06-04 | CNY 5.51 | -1.61% | CNY 5.57 | CNY 5.64 | CNY 5.44 | 16.02M |
| 2026-06-03 | CNY 5.60 | -1.23% | CNY 5.65 | CNY 5.71 | CNY 5.55 | 13.68M |
| 2026-06-02 | CNY 5.67 | -2.74% | CNY 5.81 | CNY 5.82 | CNY 5.62 | 17.64M |
| 2026-06-01 | CNY 5.83 | +1.57% | CNY 5.77 | CNY 5.86 | CNY 5.66 | 16.52M |
| 2026-05-29 | CNY 5.74 | +0.70% | CNY 5.68 | CNY 5.82 | CNY 5.67 | 19.41M |
| 2026-05-28 | CNY 5.70 | 0.00% | CNY 5.69 | CNY 5.72 | CNY 5.55 | 13.19M |
| 2026-05-27 | CNY 5.70 | -1.21% | CNY 5.76 | CNY 5.81 | CNY 5.66 | 10.70M |
| 2026-05-26 | CNY 5.77 | +0.70% | CNY 5.70 | CNY 5.83 | CNY 5.66 | 14.70M |