Guilin Tourism Corporation Limited (SHE:000978)
China
· Delayed Price · Currency is CNY 7.07
-0.05 (-0.70%)
Mar 9, 2026, 3:04 PM CST
SHE:000978 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.97 | 7.15 | 6.92 | 7.12 | 7.12 | 2.89% | 11,074,000 |
| Mar 5, 2026 | 6.96 | 7.00 | 6.88 | 6.92 | 6.92 | 1.17% | 7,231,100 |
| Mar 4, 2026 | 6.82 | 6.91 | 6.75 | 6.84 | 6.84 | -0.15% | 7,098,500 |
| Mar 3, 2026 | 6.94 | 7.06 | 6.84 | 6.85 | 6.85 | -1.15% | 8,490,300 |
| Mar 2, 2026 | 7.06 | 7.15 | 6.91 | 6.93 | 6.93 | -3.35% | 14,180,500 |
| Feb 27, 2026 | 7.09 | 7.19 | 7.06 | 7.17 | 7.17 | 1.56% | 9,084,679 |
| Feb 26, 2026 | 7.14 | 7.19 | 7.05 | 7.06 | 7.06 | -0.84% | 8,646,079 |
| Feb 25, 2026 | 7.08 | 7.16 | 7.07 | 7.12 | 7.12 | 0.42% | 9,682,200 |
| Feb 24, 2026 | 7.10 | 7.21 | 7.00 | 7.09 | 7.09 | - | 10,402,550 |
| Feb 13, 2026 | 7.08 | 7.15 | 7.02 | 7.09 | 7.09 | 0.85% | 8,902,572 |
| Feb 12, 2026 | 7.25 | 7.30 | 7.03 | 7.03 | 7.03 | -3.30% | 13,724,170 |
| Feb 11, 2026 | 7.41 | 7.42 | 7.16 | 7.27 | 7.27 | -1.89% | 11,677,720 |
| Feb 10, 2026 | 7.35 | 7.41 | 7.20 | 7.41 | 7.41 | 0.95% | 10,447,530 |
| Feb 9, 2026 | 7.25 | 7.36 | 7.23 | 7.34 | 7.34 | 1.80% | 10,488,100 |
| Feb 6, 2026 | 7.36 | 7.43 | 7.16 | 7.21 | 7.21 | -2.70% | 13,075,300 |
| Feb 5, 2026 | 7.27 | 7.54 | 7.26 | 7.41 | 7.41 | 1.37% | 15,737,600 |
| Feb 4, 2026 | 7.19 | 7.33 | 7.14 | 7.31 | 7.31 | 1.67% | 9,459,924 |
| Feb 3, 2026 | 7.25 | 7.30 | 7.11 | 7.19 | 7.19 | 0.14% | 11,287,900 |
| Feb 2, 2026 | 7.23 | 7.40 | 7.17 | 7.18 | 7.18 | -2.05% | 14,596,700 |
| Jan 30, 2026 | 7.09 | 7.38 | 7.09 | 7.33 | 7.33 | 3.09% | 22,135,600 |
| Jan 29, 2026 | 7.00 | 7.15 | 6.91 | 7.11 | 7.11 | 1.14% | 9,825,300 |
| Jan 28, 2026 | 7.08 | 7.11 | 7.02 | 7.03 | 7.03 | -0.71% | 7,471,101 |
| Jan 27, 2026 | 7.20 | 7.28 | 6.98 | 7.08 | 7.08 | -2.21% | 11,758,900 |
| Jan 26, 2026 | 7.27 | 7.32 | 7.11 | 7.24 | 7.24 | -0.55% | 12,284,520 |
| Jan 23, 2026 | 7.30 | 7.33 | 7.22 | 7.28 | 7.28 | -0.27% | 6,899,600 |
| Jan 22, 2026 | 7.26 | 7.34 | 7.21 | 7.30 | 7.30 | 0.41% | 7,566,300 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.18 | 7.27 | 7.27 | -0.82% | 9,594,400 |
| Jan 20, 2026 | 7.41 | 7.44 | 7.26 | 7.33 | 7.33 | -1.21% | 15,513,200 |
| Jan 19, 2026 | 7.19 | 7.43 | 7.15 | 7.42 | 7.42 | 3.20% | 15,884,750 |
| Jan 16, 2026 | 7.40 | 7.43 | 7.15 | 7.19 | 7.19 | -1.64% | 13,594,700 |
| Jan 15, 2026 | 7.35 | 7.43 | 7.23 | 7.31 | 7.31 | 0.14% | 15,911,020 |
| Jan 14, 2026 | 7.23 | 7.32 | 7.13 | 7.30 | 7.30 | 0.97% | 16,290,220 |
| Jan 13, 2026 | 7.22 | 7.35 | 7.17 | 7.23 | 7.23 | 0.70% | 13,254,400 |
| Jan 12, 2026 | 7.15 | 7.23 | 7.12 | 7.18 | 7.18 | 0.28% | 11,477,700 |
| Jan 9, 2026 | 7.13 | 7.17 | 7.06 | 7.16 | 7.16 | 0.56% | 10,739,090 |
| Jan 8, 2026 | 7.18 | 7.18 | 7.08 | 7.12 | 7.12 | -0.97% | 11,592,500 |
| Jan 7, 2026 | 7.06 | 7.35 | 6.97 | 7.19 | 7.19 | 2.28% | 17,292,400 |
| Jan 6, 2026 | 7.06 | 7.12 | 7.01 | 7.03 | 7.03 | - | 13,021,450 |
| Jan 5, 2026 | 7.24 | 7.24 | 6.99 | 7.03 | 7.03 | -2.90% | 18,495,000 |
| Dec 31, 2025 | 7.08 | 7.30 | 7.06 | 7.24 | 7.24 | 2.26% | 16,615,400 |
| Dec 30, 2025 | 7.07 | 7.17 | 6.90 | 7.08 | 7.08 | 0.14% | 14,360,080 |
| Dec 29, 2025 | 6.99 | 7.16 | 6.87 | 7.07 | 7.07 | 1.43% | 19,467,120 |
| Dec 26, 2025 | 7.03 | 7.07 | 6.95 | 6.97 | 6.97 | -0.29% | 9,645,100 |
| Dec 25, 2025 | 6.96 | 7.08 | 6.89 | 6.99 | 6.99 | 0.29% | 11,051,800 |
| Dec 24, 2025 | 6.88 | 7.15 | 6.77 | 6.97 | 6.97 | 1.31% | 14,568,700 |
| Dec 23, 2025 | 7.10 | 7.13 | 6.85 | 6.88 | 6.88 | -3.23% | 13,267,490 |
| Dec 22, 2025 | 7.11 | 7.17 | 7.00 | 7.11 | 7.11 | -0.84% | 12,430,400 |
| Dec 19, 2025 | 6.90 | 7.19 | 6.87 | 7.17 | 7.17 | 3.91% | 22,939,000 |
| Dec 18, 2025 | 6.68 | 6.99 | 6.68 | 6.90 | 6.90 | 2.37% | 18,251,900 |
| Dec 17, 2025 | 6.58 | 6.75 | 6.52 | 6.74 | 6.74 | 2.59% | 14,604,400 |
| Dec 16, 2025 | 6.55 | 6.66 | 6.53 | 6.57 | 6.57 | 0.15% | 7,999,700 |
| Dec 15, 2025 | 6.53 | 6.61 | 6.47 | 6.56 | 6.56 | 0.77% | 8,375,300 |
| Dec 12, 2025 | 6.55 | 6.63 | 6.50 | 6.51 | 6.51 | -0.61% | 8,298,100 |
| Dec 11, 2025 | 6.72 | 6.72 | 6.52 | 6.55 | 6.55 | -2.38% | 8,670,800 |
| Dec 10, 2025 | 6.73 | 6.80 | 6.66 | 6.71 | 6.71 | -0.30% | 7,190,200 |
| Dec 9, 2025 | 6.76 | 6.82 | 6.66 | 6.73 | 6.73 | -0.59% | 7,925,800 |
| Dec 8, 2025 | 6.76 | 6.81 | 6.71 | 6.77 | 6.77 | 0.45% | 6,037,800 |
| Dec 5, 2025 | 6.71 | 6.74 | 6.61 | 6.74 | 6.74 | 0.90% | 7,065,600 |
| Dec 4, 2025 | 6.89 | 6.89 | 6.68 | 6.68 | 6.68 | -3.05% | 8,511,000 |
| Dec 3, 2025 | 6.87 | 6.93 | 6.83 | 6.89 | 6.89 | 0.29% | 8,167,700 |
| Dec 2, 2025 | 6.84 | 6.91 | 6.75 | 6.87 | 6.87 | 0.73% | 8,481,472 |
| Dec 1, 2025 | 6.89 | 6.93 | 6.80 | 6.82 | 6.82 | 1.19% | 9,124,801 |
| Nov 28, 2025 | 6.67 | 6.75 | 6.60 | 6.74 | 6.74 | 0.90% | 6,605,501 |
| Nov 27, 2025 | 6.64 | 6.71 | 6.59 | 6.68 | 6.68 | 0.75% | 7,440,800 |
| Nov 26, 2025 | 6.73 | 6.81 | 6.61 | 6.63 | 6.63 | -1.78% | 8,108,000 |
| Nov 25, 2025 | 6.69 | 6.77 | 6.63 | 6.75 | 6.75 | 1.05% | 7,206,202 |
| Nov 24, 2025 | 6.57 | 6.69 | 6.50 | 6.68 | 6.68 | 2.77% | 11,668,300 |
| Nov 21, 2025 | 6.62 | 6.74 | 6.46 | 6.50 | 6.50 | -2.55% | 10,685,100 |
| Nov 20, 2025 | 6.79 | 6.80 | 6.61 | 6.67 | 6.67 | -1.91% | 9,258,402 |
| Nov 19, 2025 | 6.77 | 6.83 | 6.67 | 6.80 | 6.80 | 0.29% | 12,185,100 |
| Nov 18, 2025 | 6.88 | 6.88 | 6.73 | 6.78 | 6.78 | -1.45% | 10,350,590 |
| Nov 17, 2025 | 6.88 | 6.88 | 6.81 | 6.88 | 6.88 | 0.58% | 7,780,873 |
| Nov 14, 2025 | 6.83 | 6.93 | 6.82 | 6.84 | 6.84 | -0.15% | 9,911,100 |
| Nov 13, 2025 | 6.74 | 6.86 | 6.72 | 6.85 | 6.85 | 1.48% | 10,970,300 |
| Nov 12, 2025 | 6.76 | 6.84 | 6.72 | 6.75 | 6.75 | -0.15% | 11,162,000 |
| Nov 11, 2025 | 6.69 | 6.78 | 6.65 | 6.76 | 6.76 | 0.75% | 12,458,610 |
| Nov 10, 2025 | 6.54 | 6.75 | 6.50 | 6.71 | 6.71 | 2.44% | 14,082,000 |
| Nov 7, 2025 | 6.53 | 6.58 | 6.52 | 6.55 | 6.55 | 0.46% | 7,149,602 |
| Nov 6, 2025 | 6.61 | 6.63 | 6.49 | 6.52 | 6.52 | -1.36% | 10,063,800 |
| Nov 5, 2025 | 6.53 | 6.65 | 6.51 | 6.61 | 6.61 | 1.38% | 14,716,050 |
| Nov 4, 2025 | 6.48 | 6.53 | 6.43 | 6.52 | 6.52 | 0.62% | 10,002,250 |
| Nov 3, 2025 | 6.42 | 6.49 | 6.40 | 6.48 | 6.48 | 0.93% | 8,591,800 |
| Oct 31, 2025 | 6.32 | 6.44 | 6.31 | 6.42 | 6.42 | 1.42% | 10,289,430 |
| Oct 30, 2025 | 6.40 | 6.45 | 6.32 | 6.33 | 6.33 | -0.31% | 13,140,970 |
| Oct 29, 2025 | 6.37 | 6.39 | 6.27 | 6.35 | 6.35 | -0.31% | 8,954,900 |
| Oct 28, 2025 | 6.35 | 6.41 | 6.33 | 6.37 | 6.37 | 0.31% | 7,933,872 |
| Oct 27, 2025 | 6.41 | 6.42 | 6.34 | 6.35 | 6.35 | -0.47% | 9,953,500 |
| Oct 24, 2025 | 6.46 | 6.47 | 6.36 | 6.38 | 6.38 | -1.09% | 9,894,686 |
| Oct 23, 2025 | 6.40 | 6.47 | 6.36 | 6.45 | 6.45 | 0.78% | 9,378,200 |
| Oct 22, 2025 | 6.40 | 6.47 | 6.34 | 6.40 | 6.40 | - | 9,712,101 |
| Oct 21, 2025 | 6.31 | 6.40 | 6.28 | 6.40 | 6.40 | 1.59% | 10,712,300 |
| Oct 20, 2025 | 6.19 | 6.31 | 6.19 | 6.30 | 6.30 | 2.11% | 13,454,650 |
| Oct 17, 2025 | 6.23 | 6.31 | 6.17 | 6.17 | 6.17 | -1.28% | 11,485,900 |
| Oct 16, 2025 | 6.31 | 6.33 | 6.24 | 6.25 | 6.25 | -0.95% | 10,290,400 |
| Oct 15, 2025 | 6.22 | 6.33 | 6.21 | 6.31 | 6.31 | 1.28% | 12,616,330 |
| Oct 14, 2025 | 6.26 | 6.33 | 6.21 | 6.23 | 6.23 | -0.32% | 14,339,200 |
| Oct 13, 2025 | 6.18 | 6.27 | 6.12 | 6.25 | 6.25 | -0.48% | 13,358,330 |
| Oct 10, 2025 | 6.27 | 6.32 | 6.24 | 6.28 | 6.28 | 0.64% | 14,434,310 |
| Oct 9, 2025 | 6.43 | 6.43 | 6.21 | 6.24 | 6.24 | -3.55% | 23,094,000 |
| Sep 30, 2025 | 6.54 | 6.56 | 6.44 | 6.47 | 6.47 | -1.22% | 18,273,600 |