Zhejiang Sunriver Culture Tourism Co., Ltd. Class A 600576
SSE · China · Consumer Services
CNY 5.30-0.02 (-0.38%)
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 5.30 | -0.38% | CNY 5.38 | CNY 5.40 | CNY 5.28 | 4.23M |
| 2026-09-29 | CNY 5.32 | +0.57% | CNY 5.29 | CNY 5.35 | CNY 5.28 | 3.56M |
| 2026-09-28 | CNY 5.29 | -1.49% | CNY 5.37 | CNY 5.39 | CNY 5.26 | 5.48M |
| 2026-09-24 | CNY 5.37 | -0.74% | CNY 5.40 | CNY 5.44 | CNY 5.35 | 5.26M |
| 2026-09-23 | CNY 5.41 | -0.73% | CNY 5.45 | CNY 5.48 | CNY 5.39 | 5.61M |
| 2026-09-22 | CNY 5.45 | -0.37% | CNY 5.46 | CNY 5.49 | CNY 5.40 | 7.40M |
| 2026-09-21 | CNY 5.47 | +1.48% | CNY 5.39 | CNY 5.50 | CNY 5.34 | 8.73M |
| 2026-09-18 | CNY 5.39 | -0.37% | CNY 5.41 | CNY 5.47 | CNY 5.36 | 8.58M |
| 2026-09-17 | CNY 5.41 | +1.12% | CNY 5.34 | CNY 5.44 | CNY 5.29 | 7.59M |
| 2026-09-16 | CNY 5.35 | -0.19% | CNY 5.37 | CNY 5.38 | CNY 5.24 | 10.23M |
| 2026-09-15 | CNY 5.36 | -5.30% | CNY 5.65 | CNY 5.68 | CNY 5.35 | 17.37M |
| 2026-09-14 | CNY 5.66 | -0.53% | CNY 5.66 | CNY 5.80 | CNY 5.60 | 11.20M |
| 2026-09-11 | CNY 5.69 | -2.74% | CNY 5.80 | CNY 5.81 | CNY 5.59 | 14.66M |
| 2026-09-10 | CNY 5.85 | -1.35% | CNY 5.93 | CNY 6.03 | CNY 5.82 | 13.83M |
| 2026-09-09 | CNY 5.93 | -2.15% | CNY 6.01 | CNY 6.03 | CNY 5.80 | 19.77M |
| 2026-09-08 | CNY 6.06 | +2.02% | CNY 5.93 | CNY 6.14 | CNY 5.92 | 30.86M |
| 2026-09-07 | CNY 5.94 | +3.48% | CNY 5.75 | CNY 6.15 | CNY 5.73 | 32.46M |
| 2026-09-04 | CNY 5.74 | +2.87% | CNY 5.69 | CNY 5.79 | CNY 5.57 | 18.47M |
| 2026-09-03 | CNY 5.58 | -2.28% | CNY 5.72 | CNY 5.96 | CNY 5.55 | 19.38M |
| 2026-09-02 | CNY 5.71 | 0.00% | CNY 5.73 | CNY 5.79 | CNY 5.62 | 17.24M |
| 2026-09-01 | CNY 5.71 | +1.96% | CNY 5.58 | CNY 5.77 | CNY 5.54 | 18.21M |
| 2026-08-31 | CNY 5.60 | +0.36% | CNY 5.57 | CNY 5.68 | CNY 5.48 | 9.29M |
| 2026-08-28 | CNY 5.58 | +1.09% | CNY 5.52 | CNY 5.58 | CNY 5.49 | 6.82M |
| 2026-08-27 | CNY 5.52 | 0.00% | CNY 5.50 | CNY 5.54 | CNY 5.45 | 6.00M |
| 2026-08-26 | CNY 5.52 | -0.18% | CNY 5.44 | CNY 5.54 | CNY 5.43 | 6.37M |
| 2026-08-25 | CNY 5.53 | +1.47% | CNY 5.43 | CNY 5.55 | CNY 5.43 | 7.68M |
| 2026-08-24 | CNY 5.45 | 0.00% | CNY 5.45 | CNY 5.53 | CNY 5.40 | 4.62M |
| 2026-08-21 | CNY 5.45 | +0.18% | CNY 5.38 | CNY 5.47 | CNY 5.34 | 4.23M |
| 2026-08-20 | CNY 5.44 | +2.06% | CNY 5.35 | CNY 5.47 | CNY 5.32 | 5.98M |
| 2026-08-19 | CNY 5.33 | -1.48% | CNY 5.39 | CNY 5.40 | CNY 5.32 | 6.98M |
| 2026-08-18 | CNY 5.41 | -1.64% | CNY 5.48 | CNY 5.50 | CNY 5.38 | 7.91M |
| 2026-08-17 | CNY 5.50 | 0.00% | CNY 5.47 | CNY 5.53 | CNY 5.39 | 8.69M |
| 2026-08-14 | CNY 5.50 | -1.08% | CNY 5.56 | CNY 5.59 | CNY 5.45 | 6.73M |
| 2026-08-13 | CNY 5.56 | -1.59% | CNY 5.64 | CNY 5.73 | CNY 5.56 | 9.30M |
| 2026-08-12 | CNY 5.65 | +0.53% | CNY 5.60 | CNY 5.68 | CNY 5.59 | 6.46M |
| 2026-08-11 | CNY 5.62 | -0.88% | CNY 5.65 | CNY 5.69 | CNY 5.60 | 7.07M |
| 2026-08-10 | CNY 5.67 | +2.35% | CNY 5.55 | CNY 5.74 | CNY 5.53 | 11.82M |
| 2026-08-07 | CNY 5.54 | -0.89% | CNY 5.60 | CNY 5.60 | CNY 5.45 | 7.73M |
| 2026-08-06 | CNY 5.59 | -1.24% | CNY 5.65 | CNY 5.67 | CNY 5.53 | 7.19M |
| 2026-08-05 | CNY 5.66 | +0.35% | CNY 5.67 | CNY 5.71 | CNY 5.60 | 8.68M |
| 2026-08-04 | CNY 5.64 | +0.18% | CNY 5.63 | CNY 5.75 | CNY 5.60 | 6.55M |
| 2026-08-03 | CNY 5.63 | -0.35% | CNY 5.66 | CNY 5.71 | CNY 5.60 | 7.34M |
| 2026-07-31 | CNY 5.65 | +3.67% | CNY 5.44 | CNY 5.68 | CNY 5.41 | 11.50M |
| 2026-07-30 | CNY 5.45 | -1.62% | CNY 5.51 | CNY 5.64 | CNY 5.40 | 10.29M |
| 2026-07-29 | CNY 5.54 | +1.28% | CNY 5.46 | CNY 5.60 | CNY 5.45 | 7.90M |
| 2026-07-28 | CNY 5.47 | +0.18% | CNY 5.45 | CNY 5.52 | CNY 5.41 | 5.81M |
| 2026-07-27 | CNY 5.46 | +1.68% | CNY 5.36 | CNY 5.48 | CNY 5.32 | 6.18M |
| 2026-07-24 | CNY 5.37 | -4.96% | CNY 5.58 | CNY 5.63 | CNY 5.36 | 11.15M |
| 2026-07-23 | CNY 5.65 | -0.35% | CNY 5.65 | CNY 5.66 | CNY 5.49 | 11.39M |
| 2026-07-22 | CNY 5.67 | +1.61% | CNY 5.55 | CNY 5.76 | CNY 5.51 | 15.23M |
| 2026-07-21 | CNY 5.58 | -0.36% | CNY 5.62 | CNY 5.65 | CNY 5.48 | 13.44M |
| 2026-07-20 | CNY 5.60 | +0.90% | CNY 5.52 | CNY 5.70 | CNY 5.46 | 18.50M |
| 2026-07-17 | CNY 5.55 | -9.17% | CNY 6.08 | CNY 6.16 | CNY 5.50 | 35.69M |
| 2026-07-16 | CNY 6.11 | -0.49% | CNY 6.08 | CNY 6.24 | CNY 6.04 | 16.15M |
| 2026-07-15 | CNY 6.14 | +2.68% | CNY 5.96 | CNY 6.22 | CNY 5.90 | 15.34M |
| 2026-07-14 | CNY 5.98 | +5.47% | CNY 5.65 | CNY 6.02 | CNY 5.62 | 17.47M |
| 2026-07-13 | CNY 5.67 | -2.41% | CNY 5.80 | CNY 5.83 | CNY 5.53 | 15.26M |
| 2026-07-10 | CNY 5.81 | +1.40% | CNY 5.69 | CNY 5.96 | CNY 5.66 | 15.05M |
| 2026-07-09 | CNY 5.73 | -2.55% | CNY 5.80 | CNY 5.88 | CNY 5.64 | 13.96M |
| 2026-07-08 | CNY 5.88 | -0.84% | CNY 6.09 | CNY 6.23 | CNY 5.73 | 23.27M |
| 2026-07-07 | CNY 5.93 | -3.26% | CNY 6.16 | CNY 6.18 | CNY 5.91 | 12.95M |
| 2026-07-06 | CNY 6.13 | -1.92% | CNY 6.25 | CNY 6.38 | CNY 6.11 | 13.43M |
| 2026-07-03 | CNY 6.25 | -0.16% | CNY 6.21 | CNY 6.36 | CNY 6.18 | 15.85M |
| 2026-07-02 | CNY 6.26 | -0.95% | CNY 6.37 | CNY 6.45 | CNY 6.26 | 24.34M |
| 2026-07-01 | CNY 6.32 | +7.12% | CNY 5.96 | CNY 6.36 | CNY 5.96 | 36.04M |
| 2026-06-30 | CNY 5.90 | -0.34% | CNY 5.95 | CNY 6.31 | CNY 5.87 | 43.47M |
| 2026-06-29 | CNY 5.92 | +10.04% | CNY 5.34 | CNY 5.92 | CNY 5.32 | 27.61M |
| 2026-06-26 | CNY 5.38 | 0.00% | CNY 5.40 | CNY 5.65 | CNY 5.26 | 11.75M |
| 2026-06-25 | CNY 5.38 | +0.75% | CNY 5.38 | CNY 5.48 | CNY 5.20 | 10.79M |
| 2026-06-24 | CNY 5.34 | -4.81% | CNY 5.56 | CNY 5.59 | CNY 5.25 | 18.92M |
| 2026-06-23 | CNY 5.61 | -0.71% | CNY 5.50 | CNY 5.64 | CNY 5.50 | 11.31M |
| 2026-06-22 | CNY 5.65 | -3.09% | CNY 5.76 | CNY 5.89 | CNY 5.47 | 24.38M |
| 2026-06-18 | CNY 5.83 | +1.39% | CNY 5.70 | CNY 6.00 | CNY 5.50 | 22.13M |
| 2026-06-17 | CNY 5.75 | -4.01% | CNY 5.95 | CNY 5.96 | CNY 5.72 | 23.80M |
| 2026-06-16 | CNY 5.99 | -8.55% | CNY 6.55 | CNY 6.55 | CNY 5.92 | 41.27M |
| 2026-06-15 | CNY 6.55 | +5.99% | CNY 6.18 | CNY 6.63 | CNY 6.10 | 59.98M |
| 2026-06-12 | CNY 6.18 | +9.96% | CNY 5.68 | CNY 6.18 | CNY 5.61 | 43.49M |
| 2026-06-11 | CNY 5.62 | -1.23% | CNY 5.63 | CNY 5.75 | CNY 5.58 | 9.13M |
| 2026-06-10 | CNY 5.69 | +2.15% | CNY 5.55 | CNY 5.70 | CNY 5.52 | 9.89M |
| 2026-06-09 | CNY 5.57 | -0.36% | CNY 5.60 | CNY 5.65 | CNY 5.42 | 7.60M |
| 2026-06-08 | CNY 5.59 | -3.29% | CNY 5.68 | CNY 5.83 | CNY 5.55 | 13.68M |
| 2026-06-05 | CNY 5.78 | -1.20% | CNY 5.83 | CNY 5.95 | CNY 5.77 | 10.77M |
| 2026-06-04 | CNY 5.85 | 0.00% | CNY 5.80 | CNY 5.86 | CNY 5.75 | 8.97M |
| 2026-06-03 | CNY 5.85 | -2.66% | CNY 6.00 | CNY 6.01 | CNY 5.79 | 13.31M |
| 2026-06-02 | CNY 6.01 | -1.64% | CNY 6.15 | CNY 6.16 | CNY 5.93 | 14.16M |
| 2026-06-01 | CNY 6.11 | +3.56% | CNY 5.94 | CNY 6.13 | CNY 5.90 | 23.36M |
| 2026-05-29 | CNY 5.90 | +1.37% | CNY 5.83 | CNY 5.94 | CNY 5.80 | 10.36M |
| 2026-05-28 | CNY 5.82 | -1.52% | CNY 5.90 | CNY 6.03 | CNY 5.81 | 12.70M |
| 2026-05-27 | CNY 5.91 | -1.17% | CNY 5.95 | CNY 6.00 | CNY 5.90 | 8.73M |
| 2026-05-26 | CNY 5.98 | +0.17% | CNY 5.95 | CNY 6.02 | CNY 5.85 | 9.66M |