LingNan Eco & Culture Tourism Co., Ltd. Class A 002717
SZSE · China · Industrial Services
CNY 0.6200-0.07 (-10.14%)
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.
Showing the newest 90 of 242 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 0.62 | -10.14% | CNY 0.62 | CNY 0.62 | CNY 0.62 | 13.51M |
| 2026-09-29 | CNY 0.69 | -10.39% | CNY 0.69 | CNY 0.69 | CNY 0.69 | 17.96M |
| 2026-09-28 | CNY 0.77 | -9.41% | CNY 0.78 | CNY 0.81 | CNY 0.77 | 103.34M |
| 2026-09-24 | CNY 0.85 | -4.49% | CNY 0.87 | CNY 0.88 | CNY 0.84 | 89.77M |
| 2026-09-23 | CNY 0.89 | -3.26% | CNY 0.91 | CNY 0.92 | CNY 0.87 | 69.84M |
| 2026-09-22 | CNY 0.92 | -5.15% | CNY 0.96 | CNY 0.97 | CNY 0.91 | 86.82M |
| 2026-09-21 | CNY 0.97 | +2.11% | CNY 1.00 | CNY 1.01 | CNY 0.97 | 68.27M |
| 2026-09-18 | CNY 0.95 | +2.15% | CNY 0.91 | CNY 0.98 | CNY 0.91 | 57.67M |
| 2026-09-17 | CNY 0.93 | -2.11% | CNY 0.96 | CNY 1.00 | CNY 0.93 | 73.62M |
| 2026-09-16 | CNY 0.95 | +10.47% | CNY 0.88 | CNY 0.95 | CNY 0.88 | 74.36M |
| 2026-09-15 | CNY 0.86 | -5.49% | CNY 0.91 | CNY 0.91 | CNY 0.83 | 71.36M |
| 2026-09-14 | CNY 0.91 | -1.09% | CNY 0.92 | CNY 0.92 | CNY 0.90 | 23.87M |
| 2026-09-11 | CNY 0.92 | -1.08% | CNY 0.92 | CNY 0.93 | CNY 0.90 | 37.06M |
| 2026-09-10 | CNY 0.93 | -2.11% | CNY 0.95 | CNY 0.95 | CNY 0.91 | 60.53M |
| 2026-09-09 | CNY 0.95 | -3.06% | CNY 0.98 | CNY 0.99 | CNY 0.91 | 58.23M |
| 2026-09-08 | CNY 0.98 | 0.00% | CNY 0.98 | CNY 0.99 | CNY 0.97 | 22.44M |
| 2026-09-07 | CNY 0.98 | -2.00% | CNY 0.97 | CNY 0.99 | CNY 0.96 | 43.09M |
| 2026-09-04 | CNY 1.00 | 0.00% | CNY 1.00 | CNY 1.01 | CNY 0.99 | 19.92M |
| 2026-09-03 | CNY 1.00 | 0.00% | CNY 1.00 | CNY 1.01 | CNY 0.99 | 22.95M |
| 2026-09-02 | CNY 1.00 | -0.99% | CNY 1.01 | CNY 1.02 | CNY 0.99 | 28.91M |
| 2026-09-01 | CNY 1.01 | +1.00% | CNY 1.00 | CNY 1.03 | CNY 0.99 | 44.59M |
| 2026-08-31 | CNY 1.00 | -2.91% | CNY 1.02 | CNY 1.03 | CNY 1.00 | 38.28M |
| 2026-08-28 | CNY 1.03 | 0.00% | CNY 1.00 | CNY 1.07 | CNY 0.99 | 101.31M |
| 2026-08-27 | CNY 1.03 | +3.00% | CNY 1.00 | CNY 1.05 | CNY 0.98 | 86.09M |
| 2026-08-26 | CNY 1.00 | +1.01% | CNY 0.98 | CNY 1.02 | CNY 0.98 | 44.00M |
| 2026-08-25 | CNY 0.99 | +3.13% | CNY 0.96 | CNY 1.01 | CNY 0.95 | 60.05M |
| 2026-08-24 | CNY 0.96 | -1.03% | CNY 0.97 | CNY 0.98 | CNY 0.95 | 31.37M |
| 2026-08-21 | CNY 0.97 | -1.02% | CNY 0.97 | CNY 0.98 | CNY 0.95 | 36.89M |
| 2026-08-20 | CNY 0.98 | +2.08% | CNY 0.96 | CNY 0.99 | CNY 0.96 | 35.94M |
| 2026-08-19 | CNY 0.96 | -3.03% | CNY 0.98 | CNY 0.99 | CNY 0.96 | 49.75M |
| 2026-08-18 | CNY 0.99 | -1.98% | CNY 1.00 | CNY 1.01 | CNY 0.99 | 35.70M |
| 2026-08-17 | CNY 1.01 | -1.94% | CNY 1.02 | CNY 1.03 | CNY 1.00 | 55.79M |
| 2026-08-14 | CNY 1.03 | 0.00% | CNY 1.03 | CNY 1.04 | CNY 1.02 | 32.70M |
| 2026-08-13 | CNY 1.03 | -0.96% | CNY 1.04 | CNY 1.05 | CNY 1.03 | 34.13M |
| 2026-08-12 | CNY 1.04 | 0.00% | CNY 1.03 | CNY 1.05 | CNY 1.02 | 42.37M |
| 2026-08-11 | CNY 1.04 | +1.96% | CNY 1.02 | CNY 1.05 | CNY 1.01 | 49.80M |
| 2026-08-10 | CNY 1.02 | -0.97% | CNY 1.02 | CNY 1.03 | CNY 1.01 | 40.12M |
| 2026-08-07 | CNY 1.03 | 0.00% | CNY 1.03 | CNY 1.05 | CNY 1.02 | 40.98M |
| 2026-08-06 | CNY 1.03 | -2.83% | CNY 1.05 | CNY 1.06 | CNY 1.03 | 49.55M |
| 2026-08-05 | CNY 1.06 | 0.00% | CNY 1.05 | CNY 1.08 | CNY 1.03 | 64.77M |
| 2026-08-04 | CNY 1.06 | -2.75% | CNY 1.07 | CNY 1.09 | CNY 1.03 | 85.99M |
| 2026-08-03 | CNY 1.09 | +6.86% | CNY 1.03 | CNY 1.11 | CNY 1.02 | 94.14M |
| 2026-07-31 | CNY 1.02 | +2.00% | CNY 0.99 | CNY 1.02 | CNY 0.99 | 36.96M |
| 2026-07-30 | CNY 1.00 | -0.99% | CNY 1.00 | CNY 1.02 | CNY 0.99 | 38.89M |
| 2026-07-29 | CNY 1.01 | +1.00% | CNY 1.00 | CNY 1.02 | CNY 1.00 | 36.52M |
| 2026-07-28 | CNY 1.00 | -0.99% | CNY 1.00 | CNY 1.02 | CNY 0.99 | 33.88M |
| 2026-07-27 | CNY 1.01 | +2.02% | CNY 1.00 | CNY 1.03 | CNY 0.98 | 48.78M |
| 2026-07-24 | CNY 0.99 | -1.98% | CNY 0.99 | CNY 1.01 | CNY 0.99 | 27.97M |
| 2026-07-23 | CNY 1.01 | +1.00% | CNY 0.99 | CNY 1.01 | CNY 0.99 | 41.97M |
| 2026-07-22 | CNY 1.00 | -2.91% | CNY 1.01 | CNY 1.03 | CNY 0.98 | 64.93M |
| 2026-07-21 | CNY 1.03 | +1.98% | CNY 1.00 | CNY 1.06 | CNY 0.97 | 74.25M |
| 2026-07-20 | CNY 1.01 | -7.34% | CNY 1.04 | CNY 1.06 | CNY 0.98 | 94.29M |
| 2026-07-17 | CNY 1.09 | +5.83% | CNY 1.03 | CNY 1.12 | CNY 1.01 | 111.99M |
| 2026-07-16 | CNY 1.03 | +5.10% | CNY 0.97 | CNY 1.07 | CNY 0.95 | 81.22M |
| 2026-07-15 | CNY 0.98 | +1.03% | CNY 0.96 | CNY 0.99 | CNY 0.96 | 43.01M |
| 2026-07-14 | CNY 0.97 | +1.04% | CNY 0.93 | CNY 0.98 | CNY 0.92 | 57.24M |
| 2026-07-13 | CNY 0.96 | -5.88% | CNY 1.01 | CNY 1.01 | CNY 0.94 | 72.70M |
| 2026-07-10 | CNY 1.02 | +0.99% | CNY 1.00 | CNY 1.04 | CNY 0.99 | 59.61M |
| 2026-07-09 | CNY 1.01 | -4.72% | CNY 1.05 | CNY 1.06 | CNY 1.01 | 66.97M |
| 2026-07-08 | CNY 1.06 | +3.92% | CNY 1.00 | CNY 1.07 | CNY 0.99 | 66.54M |
| 2026-07-07 | CNY 1.02 | 0.00% | CNY 1.00 | CNY 1.07 | CNY 0.96 | 65.13M |
| 2026-07-06 | CNY 1.02 | -4.67% | CNY 1.07 | CNY 1.08 | CNY 1.02 | 70.57M |
| 2026-07-03 | CNY 1.07 | +4.90% | CNY 1.00 | CNY 1.07 | CNY 0.99 | 86.10M |
| 2026-07-02 | CNY 1.02 | +0.99% | CNY 1.05 | CNY 1.06 | CNY 1.01 | 103.90M |
| 2026-07-01 | CNY 1.01 | +5.21% | CNY 0.99 | CNY 1.01 | CNY 0.98 | 18.43M |
| 2026-06-30 | CNY 0.96 | +5.49% | CNY 0.90 | CNY 0.96 | CNY 0.89 | 72.68M |
| 2026-06-29 | CNY 0.91 | -3.19% | CNY 0.94 | CNY 0.97 | CNY 0.90 | 56.35M |
| 2026-06-26 | CNY 0.94 | +2.17% | CNY 0.89 | CNY 0.97 | CNY 0.89 | 64.16M |
| 2026-06-25 | CNY 0.92 | -5.15% | CNY 0.94 | CNY 0.98 | CNY 0.92 | 96.08M |
| 2026-06-24 | CNY 0.97 | -4.90% | CNY 1.01 | CNY 1.04 | CNY 0.97 | 67.61M |
| 2026-06-23 | CNY 1.02 | +5.15% | CNY 0.92 | CNY 1.02 | CNY 0.92 | 111.35M |
| 2026-06-22 | CNY 0.97 | -4.90% | CNY 0.98 | CNY 0.99 | CNY 0.97 | 39.81M |
| 2026-06-18 | CNY 1.02 | -4.67% | CNY 1.02 | CNY 1.05 | CNY 1.02 | 94.56M |
| 2026-06-17 | CNY 1.07 | -5.31% | CNY 1.10 | CNY 1.11 | CNY 1.07 | 72.83M |
| 2026-06-16 | CNY 1.13 | -5.04% | CNY 1.13 | CNY 1.16 | CNY 1.13 | 163.92M |
| 2026-06-15 | CNY 1.19 | -4.80% | CNY 1.19 | CNY 1.19 | CNY 1.19 | 34.15M |
| 2026-06-12 | CNY 1.25 | +3.31% | CNY 1.26 | CNY 1.27 | CNY 1.23 | 168.82M |
| 2026-06-11 | CNY 1.21 | +5.22% | CNY 1.11 | CNY 1.21 | CNY 1.11 | 129.09M |
| 2026-06-10 | CNY 1.15 | -2.54% | CNY 1.21 | CNY 1.23 | CNY 1.12 | 159.56M |
| 2026-06-09 | CNY 1.18 | +0.85% | CNY 1.23 | CNY 1.23 | CNY 1.15 | 70.07M |
| 2026-06-08 | CNY 1.17 | +5.41% | CNY 1.12 | CNY 1.17 | CNY 1.08 | 201.52M |
| 2026-06-05 | CNY 1.11 | +4.72% | CNY 1.11 | CNY 1.11 | CNY 1.08 | 156.61M |
| 2026-06-04 | CNY 1.06 | +4.95% | CNY 1.06 | CNY 1.06 | CNY 1.06 | 5.82M |
| 2026-06-03 | CNY 1.01 | +5.21% | CNY 1.01 | CNY 1.01 | CNY 1.01 | 6.12M |
| 2026-06-02 | CNY 0.96 | +5.49% | CNY 0.94 | CNY 0.96 | CNY 0.94 | 37.58M |
| 2026-06-01 | CNY 0.91 | 0.00% | CNY 0.86 | CNY 0.94 | CNY 0.86 | 140.14M |
| 2026-05-29 | CNY 0.91 | -3.19% | CNY 0.90 | CNY 0.98 | CNY 0.89 | 164.36M |
| 2026-05-28 | CNY 0.94 | +4.44% | CNY 0.86 | CNY 0.95 | CNY 0.86 | 239.85M |
| 2026-05-27 | CNY 0.90 | -5.26% | CNY 0.90 | CNY 0.90 | CNY 0.90 | 12.76M |
| 2026-05-26 | CNY 0.95 | -5.00% | CNY 0.95 | CNY 1.04 | CNY 0.95 | 170.24M |