Skip to main content
Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China flag China · Delayed Price · Currency is CNY
8.19
-0.29 (-3.42%)
Mar 9, 2026, 3:04 PM CST

SHE:002627 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.388.768.358.488.480.47%20,331,010
Mar 5, 20268.608.708.408.448.44-0.47%11,006,750
Mar 4, 20268.408.648.328.488.48-1.05%12,456,450
Mar 3, 20268.608.888.528.578.57-1.04%16,842,480
Mar 2, 20268.568.838.568.668.66-1.37%12,691,780
Feb 27, 20268.388.808.348.788.784.90%21,533,610
Feb 26, 20268.598.598.278.378.37-2.56%24,022,990
Feb 25, 20268.748.858.598.598.59-1.26%14,896,920
Feb 24, 20268.708.858.578.708.700.69%14,434,670
Feb 13, 20268.648.778.608.648.640.47%13,561,300
Feb 12, 20268.798.808.568.608.60-2.16%19,976,740
Feb 11, 20268.839.008.738.798.79-0.68%16,512,270
Feb 10, 20269.379.398.848.858.85-5.75%29,092,800
Feb 9, 20269.549.599.209.399.39-0.42%26,018,544
Feb 6, 20269.989.989.369.439.43-5.79%36,744,730
Feb 5, 20269.0610.019.0010.0110.0110.00%39,622,549
Feb 4, 20269.209.359.039.109.10-0.76%17,016,300
Feb 3, 20269.209.428.919.179.170.33%24,759,830
Feb 2, 20269.029.348.809.149.14-1.08%27,619,520
Jan 30, 20269.009.608.769.249.244.29%42,342,170
Jan 29, 20268.749.038.468.868.861.14%24,497,581
Jan 28, 20268.999.048.628.768.76-2.88%25,927,650
Jan 27, 20269.529.658.859.029.02-5.25%45,094,880
Jan 26, 20269.6410.139.499.529.52-1.86%25,931,677
Jan 23, 20269.3210.299.279.709.703.63%34,954,320
Jan 22, 20268.999.548.749.369.364.70%27,796,920
Jan 21, 20268.749.138.568.948.942.29%24,212,990
Jan 20, 20268.608.888.548.748.740.69%27,789,670
Jan 19, 20268.168.858.088.688.686.24%37,073,620
Jan 16, 20267.988.497.808.178.172.64%44,985,610
Jan 15, 20267.687.997.607.967.963.92%31,665,150
Jan 14, 20267.707.797.487.667.66-0.91%21,431,500
Jan 13, 20267.898.087.707.737.73-2.52%22,079,600
Jan 12, 20267.637.987.587.937.933.66%29,655,840
Jan 9, 20267.667.777.587.657.65-0.13%20,234,089
Jan 8, 20267.677.757.497.667.66-2.05%34,154,560
Jan 7, 20267.097.827.087.827.829.99%36,112,400
Jan 6, 20267.157.257.057.117.11-18,522,410
Jan 5, 20267.387.427.077.117.11-4.18%20,980,450
Dec 31, 20257.497.497.327.427.42-0.54%12,327,900
Dec 30, 20257.427.507.207.467.460.27%18,150,000
Dec 29, 20257.287.577.237.447.441.36%20,775,200
Dec 26, 20257.447.497.277.347.34-1.21%14,150,802
Dec 25, 20257.357.467.317.437.430.68%13,167,520
Dec 24, 20257.337.457.217.387.380.41%17,619,000
Dec 23, 20257.627.637.287.357.35-4.05%25,351,790
Dec 22, 20257.837.867.587.667.66-2.30%23,057,426
Dec 19, 20257.707.867.627.847.841.29%32,588,920
Dec 18, 20257.648.007.637.747.74-0.39%51,481,160
Dec 17, 20257.198.007.197.777.776.88%61,683,640
Dec 16, 20257.057.416.987.277.273.27%28,698,010
Dec 15, 20256.957.096.877.047.041.59%15,803,070
Dec 12, 20256.706.996.626.936.933.74%20,298,710
Dec 11, 20256.866.906.666.686.68-3.05%8,219,345
Dec 10, 20256.796.926.766.896.891.47%12,445,673
Dec 9, 20256.936.996.766.796.79-2.72%16,489,468
Dec 8, 20256.957.046.896.986.980.43%14,706,180
Dec 5, 20257.037.056.886.956.95-0.71%11,555,270
Dec 4, 20257.057.076.847.007.00-0.71%16,329,440
Dec 3, 20257.037.246.977.057.050.57%25,668,390
Dec 2, 20256.747.156.687.017.013.55%36,392,600
Dec 1, 20256.586.856.566.776.773.83%29,315,870
Nov 28, 20256.426.546.386.526.522.19%12,526,810
Nov 27, 20256.376.436.296.386.380.16%9,579,622
Nov 26, 20256.416.596.356.376.37-0.47%13,288,360
Nov 25, 20256.276.416.226.406.402.40%11,397,530
Nov 24, 20256.176.286.146.256.251.63%10,895,200
Nov 21, 20256.326.396.156.156.15-3.61%12,510,288
Nov 20, 20256.516.556.316.386.38-2.45%15,205,400
Nov 19, 20256.526.606.446.546.54-17,764,340
Nov 18, 20256.396.646.316.546.542.35%26,915,470
Nov 17, 20256.516.566.346.396.39-2.44%18,352,490
Nov 14, 20256.636.736.506.556.55-1.21%24,093,910
Nov 13, 20256.466.676.466.636.632.63%22,999,610
Nov 12, 20256.446.496.406.466.460.31%15,761,000
Nov 11, 20256.426.476.336.446.44-0.46%19,081,940
Nov 10, 20256.146.506.106.476.475.20%36,702,850
Nov 7, 20256.126.246.086.156.150.49%13,615,690
Nov 6, 20256.136.166.006.126.12-0.65%19,893,880
Nov 5, 20256.106.286.066.166.160.65%27,534,750
Nov 4, 20255.966.325.966.126.122.68%41,512,640
Nov 3, 20255.875.985.855.965.961.53%13,766,470
Oct 31, 20255.815.895.805.875.871.38%12,139,200
Oct 30, 20255.845.865.785.795.79-1.19%13,207,700
Oct 29, 20255.915.915.775.865.86-0.85%16,215,730
Oct 28, 20255.956.005.905.915.91-0.67%16,029,000
Oct 27, 20256.026.035.935.955.95-0.50%16,314,100
Oct 24, 20256.116.135.955.985.98-1.97%18,897,890
Oct 23, 20256.086.126.026.106.10-0.16%16,170,200
Oct 22, 20256.136.206.016.116.11-0.49%24,330,750
Oct 21, 20255.856.275.846.146.144.78%40,630,320
Oct 20, 20255.805.875.805.865.861.56%13,144,490
Oct 17, 20255.845.915.775.775.77-1.54%14,514,410
Oct 16, 20255.965.995.845.865.86-1.35%19,930,530
Oct 15, 20255.895.955.885.945.941.19%16,446,250
Oct 14, 20255.935.965.825.875.871.03%22,693,220
Oct 13, 20255.755.815.685.815.81-0.85%16,483,470
Oct 10, 20255.855.955.845.865.86-23,743,100
Oct 9, 20255.976.015.795.865.86-2.50%32,816,870
Sep 30, 20256.186.216.006.016.01-3.22%32,134,940