Skip to main content
LingNan Eco&Culture-Tourism Co.,Ltd. (SHE:002717)
China flag China · Delayed Price · Currency is CNY
1.370
-0.050 (-3.52%)
Apr 30, 2026, 3:04 PM CST

SHE:002717 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.401.461.371.421.42-0.70%78,457,940
Apr 27, 20261.481.481.431.431.43-4.67%47,029,480
Apr 24, 20261.511.521.491.501.50-4.46%102,042,100
Apr 23, 20261.601.611.561.571.572.61%79,127,560
Apr 22, 20261.551.561.511.531.53-3.77%83,388,000
Apr 21, 20261.611.621.581.591.59-1.85%45,317,200
Apr 20, 20261.621.631.601.621.62-0.61%44,743,150
Apr 17, 20261.661.661.621.631.63-1.81%53,295,770
Apr 16, 20261.661.681.651.661.660.61%49,635,490
Apr 15, 20261.671.691.641.651.65-1.20%35,928,100
Apr 14, 20261.651.691.641.671.670.60%45,888,990
Apr 13, 20261.631.671.621.661.661.22%49,820,180
Apr 10, 20261.641.661.631.641.64-34,167,100
Apr 9, 20261.651.671.631.641.64-1.80%39,321,200
Apr 8, 20261.661.691.641.671.671.83%51,657,010
Apr 7, 20261.631.661.621.641.64-38,571,040
Apr 3, 20261.701.721.641.641.64-2.96%62,744,780
Apr 2, 20261.661.741.651.691.690.60%71,044,020
Apr 1, 20261.711.711.671.681.683.07%105,573,400
Mar 31, 20261.641.661.621.631.63-37,669,650
Mar 30, 20261.621.661.621.631.63-1.21%45,024,194
Mar 27, 20261.621.661.611.651.650.61%40,923,800
Mar 26, 20261.671.671.631.641.64-2.38%36,570,800
Mar 25, 20261.651.701.641.681.681.82%48,947,400
Mar 24, 20261.651.651.601.651.652.48%38,784,367
Mar 23, 20261.671.671.611.611.61-4.73%57,421,700
Mar 20, 20261.701.721.681.691.69-0.59%34,825,040
Mar 19, 20261.691.711.681.701.70-0.58%43,074,881
Mar 18, 20261.721.731.661.711.71-2.29%73,541,050
Mar 17, 20261.781.821.741.751.751.16%123,722,100
Mar 16, 20261.721.751.701.731.73-0.57%47,284,250
Mar 13, 20261.771.771.731.741.74-2.25%60,388,988
Mar 12, 20261.731.811.731.781.782.30%70,045,290
Mar 11, 20261.751.771.721.741.74-1.14%51,209,390
Mar 10, 20261.781.811.751.761.76-53,627,200
Mar 9, 20261.751.791.711.761.76-0.56%72,142,100
Mar 6, 20261.681.771.671.771.774.73%80,023,120
Mar 5, 20261.721.731.681.691.69-0.59%42,777,080
Mar 4, 20261.681.711.651.701.701.19%59,887,420
Mar 3, 20261.761.791.681.681.68-5.08%92,366,980
Mar 2, 20261.851.861.771.771.77-4.84%96,629,770
Feb 27, 20261.941.941.841.861.86-1.06%148,600,400
Feb 26, 20261.771.881.771.881.885.03%88,319,050
Feb 25, 20261.701.801.701.791.794.68%129,896,600
Feb 24, 20261.671.741.651.711.713.01%73,401,921
Feb 13, 20261.651.721.651.661.660.61%52,894,040
Feb 12, 20261.681.691.641.651.65-3.51%72,407,520
Feb 11, 20261.681.761.671.711.711.79%123,961,500
Feb 10, 20261.721.721.661.681.68-1.18%67,477,880
Feb 9, 20261.621.701.611.701.704.94%86,329,570
Feb 6, 20261.621.641.591.621.62-1.82%55,558,240
Feb 5, 20261.611.671.591.651.653.12%69,786,540
Feb 4, 20261.601.621.581.601.60-32,432,870
Feb 3, 20261.591.631.571.601.600.63%42,170,780
Feb 2, 20261.541.621.541.591.59-0.63%50,852,360
Jan 30, 20261.641.651.601.601.60-4.76%52,220,600
Jan 29, 20261.711.721.671.681.68-1.18%58,656,530
Jan 28, 20261.731.741.681.701.700.59%58,704,405
Jan 27, 20261.641.691.631.691.693.68%69,377,870
Jan 26, 20261.641.661.621.631.63-0.61%34,519,970
Jan 23, 20261.621.651.611.641.641.23%42,790,250
Jan 22, 20261.631.631.611.621.62-0.61%25,317,880
Jan 21, 20261.621.651.611.631.63-27,090,560
Jan 20, 20261.671.691.621.631.63-37,013,040
Jan 19, 20261.571.651.561.631.633.82%54,923,150
Jan 16, 20261.581.591.571.571.57-1.26%22,546,880
Jan 15, 20261.601.601.571.591.59-24,812,530
Jan 14, 20261.601.621.591.591.59-0.63%36,404,620
Jan 13, 20261.621.621.601.601.60-1.23%34,680,400
Jan 12, 20261.611.631.601.621.62-0.61%46,073,190
Jan 9, 20261.631.641.611.631.63-0.61%40,675,264
Jan 8, 20261.611.681.601.641.641.86%52,439,490
Jan 7, 20261.631.641.611.611.61-1.83%31,048,220
Jan 6, 20261.631.651.611.641.64-35,172,565
Jan 5, 20261.621.651.601.641.641.23%34,028,540
Dec 31, 20251.621.641.611.621.62-27,159,600
Dec 30, 20251.681.691.621.621.62-4.71%55,059,400
Dec 29, 20251.751.761.691.701.70-2.30%36,267,850
Dec 26, 20251.721.771.711.741.741.16%43,623,050
Dec 25, 20251.691.741.681.721.721.78%36,602,860
Dec 24, 20251.681.711.671.691.69-20,063,140
Dec 23, 20251.721.731.681.691.69-2.31%35,117,480
Dec 22, 20251.681.741.661.731.732.98%49,054,170
Dec 19, 20251.651.691.641.681.680.60%40,763,410
Dec 18, 20251.661.721.641.671.671.83%78,682,725
Dec 17, 20251.561.641.561.641.645.13%42,479,500
Dec 16, 20251.611.611.561.561.56-3.11%36,694,220
Dec 15, 20251.621.631.601.611.61-1.23%28,396,090
Dec 12, 20251.631.651.611.631.63-0.61%22,531,600
Dec 11, 20251.671.681.621.641.64-1.80%39,222,200
Dec 10, 20251.671.691.651.671.67-0.60%31,775,935
Dec 9, 20251.701.701.671.681.68-1.75%35,708,345
Dec 8, 20251.691.741.691.711.711.18%38,994,170
Dec 5, 20251.701.701.641.691.69-1.17%47,289,450
Dec 4, 20251.701.741.691.711.710.59%43,938,660
Dec 3, 20251.751.761.701.701.70-3.41%55,433,610
Dec 2, 20251.771.801.751.761.76-1.68%49,649,630
Dec 1, 20251.831.831.761.791.79-2.72%80,421,820
Nov 28, 20251.831.871.821.841.84-36,252,990
Nov 27, 20251.871.881.841.841.84-2.13%45,386,330