Skip to main content
Hubei Three Gorges Tourism Group Co., Ltd. (SHE:002627)
China flag China · Delayed Price · Currency is CNY
7.56
+0.69 (10.04%)
Apr 29, 2026, 3:04 PM CST

SHE:002627 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.187.186.696.876.87-5.37%31,089,300
Apr 27, 20267.147.277.107.267.261.54%16,065,100
Apr 24, 20267.157.187.047.157.15-0.28%13,160,800
Apr 23, 20267.147.366.997.177.170.14%29,934,200
Apr 22, 20267.487.517.107.167.16-4.91%35,962,987
Apr 21, 20267.557.717.517.537.53-0.66%14,634,800
Apr 20, 20267.617.627.417.587.58-0.66%22,836,046
Apr 17, 20267.917.937.607.637.63-4.15%23,033,591
Apr 16, 20267.658.007.627.967.963.78%31,285,575
Apr 15, 20267.567.857.557.677.671.46%22,587,164
Apr 14, 20267.597.647.467.567.560.13%11,728,200
Apr 13, 20267.417.637.367.557.550.13%15,292,600
Apr 10, 20267.777.907.517.547.54-3.08%27,060,170
Apr 9, 20268.208.237.497.787.78-5.58%36,542,400
Apr 8, 20268.088.378.088.248.243.91%16,474,128
Apr 7, 20268.068.237.837.937.93-1.37%13,457,400
Apr 3, 20268.338.337.968.048.04-3.02%10,395,890
Apr 2, 20268.258.438.138.298.29-0.12%16,492,300
Apr 1, 20268.088.347.978.308.304.53%18,314,900
Mar 31, 20268.078.327.907.947.94-1.85%14,935,230
Mar 30, 20268.178.267.958.098.09-2.88%15,925,320
Mar 27, 20268.168.378.118.338.330.60%11,187,000
Mar 26, 20268.378.598.238.288.28-1.08%13,886,810
Mar 25, 20268.098.618.058.378.374.23%21,612,500
Mar 24, 20268.038.167.778.038.03-23,672,290
Mar 23, 20268.688.738.038.038.03-9.98%24,652,450
Mar 20, 20268.849.098.808.928.921.36%17,668,760
Mar 19, 20268.808.998.708.808.80-0.90%14,612,821
Mar 18, 20269.209.238.668.888.88-4.10%27,559,220
Mar 17, 20269.309.419.219.269.26-1.07%16,143,160
Mar 16, 20269.209.399.129.369.360.75%24,179,910
Mar 13, 20268.649.438.639.299.297.15%42,663,224
Mar 12, 20268.528.788.508.678.671.29%13,915,600
Mar 11, 20268.728.828.468.568.56-1.61%17,410,500
Mar 10, 20268.278.808.268.708.706.23%28,597,060
Mar 9, 20268.358.388.088.198.19-3.42%18,073,490
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