Yunnan Tourism Co., Ltd. (SHE:002059)
China
· Delayed Price · Currency is CNY 5.07
-0.04 (-0.78%)
Mar 9, 2026, 3:04 PM CST
Yunnan Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.08 | 5.11 | 5.02 | 5.07 | 5.07 | -0.78% | 9,684,800 |
| Mar 6, 2026 | 4.99 | 5.12 | 4.97 | 5.11 | 5.11 | 2.61% | 11,692,970 |
| Mar 5, 2026 | 4.97 | 5.04 | 4.96 | 4.98 | 4.98 | 1.01% | 9,453,163 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.88 | 4.93 | 4.93 | -1.00% | 13,248,335 |
| Mar 3, 2026 | 5.08 | 5.12 | 4.98 | 4.98 | 4.98 | -1.97% | 18,673,299 |
| Mar 2, 2026 | 5.13 | 5.14 | 5.07 | 5.08 | 5.08 | -2.12% | 16,790,240 |
| Feb 27, 2026 | 5.16 | 5.20 | 5.15 | 5.19 | 5.19 | 0.78% | 9,196,500 |
| Feb 26, 2026 | 5.23 | 5.24 | 5.13 | 5.15 | 5.15 | -1.34% | 13,614,700 |
| Feb 25, 2026 | 5.20 | 5.26 | 5.20 | 5.22 | 5.22 | 0.58% | 10,941,600 |
| Feb 24, 2026 | 5.35 | 5.35 | 5.18 | 5.19 | 5.19 | -1.70% | 18,446,400 |
| Feb 13, 2026 | 5.28 | 5.34 | 5.26 | 5.28 | 5.28 | 0.76% | 11,949,900 |
| Feb 12, 2026 | 5.40 | 5.41 | 5.24 | 5.24 | 5.24 | -2.96% | 20,131,100 |
| Feb 11, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | -1.46% | 12,348,755 |
| Feb 10, 2026 | 5.40 | 5.50 | 5.34 | 5.48 | 5.48 | 1.48% | 18,911,600 |
| Feb 9, 2026 | 5.35 | 5.40 | 5.33 | 5.40 | 5.40 | 1.31% | 13,766,000 |
| Feb 6, 2026 | 5.39 | 5.39 | 5.26 | 5.33 | 5.33 | -1.30% | 16,135,500 |
| Feb 5, 2026 | 5.29 | 5.51 | 5.25 | 5.40 | 5.40 | 2.08% | 27,019,000 |
| Feb 4, 2026 | 5.22 | 5.30 | 5.19 | 5.29 | 5.29 | 1.54% | 14,507,860 |
| Feb 3, 2026 | 5.18 | 5.25 | 5.13 | 5.21 | 5.21 | 0.97% | 16,964,400 |
| Feb 2, 2026 | 5.38 | 5.39 | 5.01 | 5.16 | 5.16 | -7.36% | 41,823,900 |
| Jan 30, 2026 | 5.45 | 5.62 | 5.45 | 5.57 | 5.57 | 1.83% | 38,547,600 |
| Jan 29, 2026 | 5.40 | 5.47 | 5.34 | 5.47 | 5.47 | 0.92% | 16,685,700 |
| Jan 28, 2026 | 5.40 | 5.43 | 5.36 | 5.42 | 5.42 | 0.37% | 10,893,900 |
| Jan 27, 2026 | 5.50 | 5.51 | 5.35 | 5.40 | 5.40 | -1.64% | 18,983,100 |
| Jan 26, 2026 | 5.59 | 5.59 | 5.44 | 5.49 | 5.49 | -1.96% | 24,896,200 |
| Jan 23, 2026 | 5.55 | 5.60 | 5.54 | 5.60 | 5.60 | 0.72% | 20,038,700 |
| Jan 22, 2026 | 5.53 | 5.57 | 5.49 | 5.56 | 5.56 | 0.54% | 16,888,600 |
| Jan 21, 2026 | 5.55 | 5.57 | 5.47 | 5.53 | 5.53 | -0.90% | 18,859,800 |
| Jan 20, 2026 | 5.62 | 5.63 | 5.55 | 5.58 | 5.58 | -1.41% | 25,411,500 |
| Jan 19, 2026 | 5.55 | 5.66 | 5.48 | 5.66 | 5.66 | 1.98% | 28,914,030 |
| Jan 16, 2026 | 5.71 | 5.71 | 5.55 | 5.55 | 5.55 | -4.15% | 42,280,015 |
| Jan 15, 2026 | 5.66 | 5.89 | 5.60 | 5.79 | 5.79 | 2.48% | 77,530,160 |
| Jan 14, 2026 | 5.44 | 5.70 | 5.44 | 5.65 | 5.65 | 3.86% | 60,928,900 |
| Jan 13, 2026 | 5.50 | 5.56 | 5.43 | 5.44 | 5.44 | -1.45% | 31,113,200 |
| Jan 12, 2026 | 5.43 | 5.52 | 5.42 | 5.52 | 5.52 | 1.66% | 29,267,114 |
| Jan 9, 2026 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | - | 21,592,000 |
| Jan 8, 2026 | 5.40 | 5.44 | 5.36 | 5.43 | 5.43 | - | 20,154,100 |
| Jan 7, 2026 | 5.39 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 30,454,800 |
| Jan 6, 2026 | 5.34 | 5.40 | 5.32 | 5.39 | 5.39 | 0.94% | 22,700,700 |
| Jan 5, 2026 | 5.35 | 5.38 | 5.31 | 5.34 | 5.34 | -0.74% | 20,845,000 |
| Dec 31, 2025 | 5.37 | 5.39 | 5.31 | 5.38 | 5.38 | 0.75% | 16,441,480 |
| Dec 30, 2025 | 5.33 | 5.39 | 5.30 | 5.34 | 5.34 | -0.56% | 17,339,100 |
| Dec 29, 2025 | 5.36 | 5.48 | 5.32 | 5.37 | 5.37 | - | 21,809,780 |
| Dec 26, 2025 | 5.36 | 5.39 | 5.31 | 5.37 | 5.37 | -0.37% | 19,390,080 |
| Dec 25, 2025 | 5.40 | 5.41 | 5.34 | 5.39 | 5.39 | - | 16,529,600 |
| Dec 24, 2025 | 5.36 | 5.40 | 5.28 | 5.39 | 5.39 | 0.37% | 20,140,099 |
| Dec 23, 2025 | 5.56 | 5.57 | 5.32 | 5.37 | 5.37 | -3.59% | 38,706,400 |
| Dec 22, 2025 | 5.63 | 5.64 | 5.54 | 5.57 | 5.57 | -1.42% | 26,269,000 |
| Dec 19, 2025 | 5.49 | 5.66 | 5.41 | 5.65 | 5.65 | 2.91% | 47,834,999 |
| Dec 18, 2025 | 5.40 | 5.55 | 5.37 | 5.49 | 5.49 | 0.55% | 39,644,540 |
| Dec 17, 2025 | 5.31 | 5.49 | 5.30 | 5.46 | 5.46 | 3.02% | 50,358,300 |
| Dec 16, 2025 | 5.28 | 5.37 | 5.27 | 5.30 | 5.30 | 0.19% | 24,417,000 |
| Dec 15, 2025 | 5.25 | 5.35 | 5.22 | 5.29 | 5.29 | 0.95% | 20,224,798 |
| Dec 12, 2025 | 5.23 | 5.28 | 5.20 | 5.24 | 5.24 | 0.38% | 15,703,100 |
| Dec 11, 2025 | 5.37 | 5.38 | 5.22 | 5.22 | 5.22 | -2.97% | 28,002,500 |
| Dec 10, 2025 | 5.37 | 5.42 | 5.33 | 5.38 | 5.38 | 0.37% | 21,749,300 |
| Dec 9, 2025 | 5.42 | 5.45 | 5.34 | 5.36 | 5.36 | -1.11% | 25,355,400 |
| Dec 8, 2025 | 5.45 | 5.45 | 5.38 | 5.42 | 5.42 | -0.55% | 29,260,400 |
| Dec 5, 2025 | 5.40 | 5.45 | 5.34 | 5.45 | 5.45 | 0.55% | 26,516,580 |
| Dec 4, 2025 | 5.67 | 5.69 | 5.41 | 5.42 | 5.42 | -4.24% | 40,093,620 |
| Dec 3, 2025 | 5.76 | 5.77 | 5.63 | 5.66 | 5.66 | -2.08% | 30,288,810 |
| Dec 2, 2025 | 5.77 | 5.84 | 5.67 | 5.78 | 5.78 | -0.69% | 35,167,998 |
| Dec 1, 2025 | 5.76 | 5.88 | 5.65 | 5.82 | 5.82 | 3.19% | 55,050,790 |
| Nov 28, 2025 | 5.74 | 5.75 | 5.48 | 5.64 | 5.64 | -2.42% | 59,298,700 |
| Nov 27, 2025 | 5.87 | 5.88 | 5.74 | 5.78 | 5.78 | -1.87% | 49,913,600 |
| Nov 26, 2025 | 5.95 | 6.08 | 5.85 | 5.89 | 5.89 | -2.00% | 60,597,100 |
| Nov 25, 2025 | 5.92 | 6.11 | 5.86 | 6.01 | 6.01 | 0.17% | 81,038,880 |
| Nov 24, 2025 | 5.76 | 6.07 | 5.75 | 6.00 | 6.00 | 2.74% | 101,706,900 |
| Nov 21, 2025 | 5.81 | 5.98 | 5.74 | 5.84 | 5.84 | - | 100,040,788 |
| Nov 20, 2025 | 6.19 | 6.22 | 5.83 | 5.84 | 5.84 | -6.41% | 124,993,300 |
| Nov 19, 2025 | 5.73 | 6.24 | 5.59 | 6.24 | 6.24 | 10.05% | 109,479,700 |
| Nov 18, 2025 | 5.75 | 5.75 | 5.60 | 5.67 | 5.67 | -1.39% | 30,806,300 |
| Nov 17, 2025 | 5.73 | 5.78 | 5.63 | 5.75 | 5.75 | - | 39,841,660 |
| Nov 14, 2025 | 5.94 | 5.98 | 5.74 | 5.75 | 5.75 | -1.20% | 67,669,790 |
| Nov 13, 2025 | 5.62 | 5.98 | 5.59 | 5.82 | 5.82 | 3.37% | 66,266,930 |
| Nov 12, 2025 | 5.66 | 5.71 | 5.60 | 5.63 | 5.63 | -0.71% | 31,909,300 |
| Nov 11, 2025 | 5.58 | 5.68 | 5.55 | 5.67 | 5.67 | 0.89% | 38,619,700 |
| Nov 10, 2025 | 5.44 | 5.63 | 5.39 | 5.62 | 5.62 | 2.93% | 50,038,000 |
| Nov 7, 2025 | 5.42 | 5.58 | 5.42 | 5.46 | 5.46 | 0.37% | 39,346,900 |
| Nov 6, 2025 | 5.56 | 5.60 | 5.42 | 5.44 | 5.44 | -3.72% | 59,475,460 |
| Nov 5, 2025 | 5.60 | 5.79 | 5.57 | 5.65 | 5.65 | 2.91% | 96,603,240 |
| Nov 4, 2025 | 5.44 | 5.50 | 5.40 | 5.49 | 5.49 | 0.92% | 26,901,650 |
| Nov 3, 2025 | 5.36 | 5.44 | 5.35 | 5.44 | 5.44 | 1.49% | 21,113,910 |
| Oct 31, 2025 | 5.28 | 5.37 | 5.28 | 5.36 | 5.36 | 1.52% | 20,910,300 |
| Oct 30, 2025 | 5.38 | 5.40 | 5.27 | 5.28 | 5.28 | -2.22% | 28,357,380 |
| Oct 29, 2025 | 5.44 | 5.44 | 5.31 | 5.40 | 5.40 | -0.92% | 33,365,800 |
| Oct 28, 2025 | 5.45 | 5.49 | 5.43 | 5.45 | 5.45 | -1.09% | 27,071,260 |
| Oct 27, 2025 | 5.54 | 5.56 | 5.49 | 5.51 | 5.51 | -0.36% | 25,582,680 |
| Oct 24, 2025 | 5.57 | 5.62 | 5.53 | 5.53 | 5.53 | -0.90% | 27,552,600 |
| Oct 23, 2025 | 5.54 | 5.60 | 5.51 | 5.58 | 5.58 | -0.71% | 35,913,500 |
| Oct 22, 2025 | 5.55 | 5.79 | 5.54 | 5.62 | 5.62 | 0.72% | 54,327,500 |
| Oct 21, 2025 | 5.53 | 5.59 | 5.50 | 5.58 | 5.58 | 0.54% | 29,633,350 |
| Oct 20, 2025 | 5.46 | 5.56 | 5.45 | 5.55 | 5.55 | 2.21% | 27,060,890 |
| Oct 17, 2025 | 5.53 | 5.56 | 5.43 | 5.43 | 5.43 | -1.81% | 31,836,590 |
| Oct 16, 2025 | 5.57 | 5.62 | 5.51 | 5.53 | 5.53 | -1.25% | 31,499,600 |
| Oct 15, 2025 | 5.53 | 5.60 | 5.52 | 5.60 | 5.60 | 1.27% | 30,050,090 |
| Oct 14, 2025 | 5.58 | 5.65 | 5.51 | 5.53 | 5.53 | -1.07% | 40,770,500 |
| Oct 13, 2025 | 5.45 | 5.60 | 5.40 | 5.59 | 5.59 | -0.53% | 39,447,200 |
| Oct 10, 2025 | 5.62 | 5.68 | 5.60 | 5.62 | 5.62 | - | 41,895,490 |
| Oct 9, 2025 | 5.82 | 5.82 | 5.60 | 5.62 | 5.62 | -4.75% | 68,447,890 |