Yunnan Tourism Co., Ltd. (002059.SZ) SHZ
4.95
-0.08(-1.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.95
-0.08(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.03 | 4.95 | 4.95 | 5.07 | 4.93 | 10.01M |
| April 02, 2026 | 5.08 | 5.03 | 5.03 | 5.1 | 4.98 | 11.3M |
| April 01, 2026 | 5.14 | 5.1 | 5.1 | 5.15 | 4.97 | 20.74M |
| March 31, 2026 | 4.97 | 5.12 | 5.12 | 5.16 | 4.97 | 28.72M |
| March 30, 2026 | 5 | 4.96 | 4.96 | 5.09 | 4.95 | 14.92M |
| March 27, 2026 | 4.97 | 5.08 | 5.08 | 5.12 | 4.95 | 13.48M |
| March 26, 2026 | 5.01 | 5.04 | 5.04 | 5.12 | 5 | 16.33M |
| March 25, 2026 | 4.88 | 5.02 | 5.02 | 5.04 | 4.79 | 16.5M |
| March 24, 2026 | 4.73 | 4.87 | 4.87 | 4.88 | 4.68 | 16.79M |
| March 23, 2026 | 4.94 | 4.65 | 4.65 | 4.94 | 4.55 | 24.94M |
| March 20, 2026 | 5.06 | 4.98 | 4.98 | 5.08 | 4.98 | 10.16M |
| March 19, 2026 | 5.08 | 5.02 | 5.02 | 5.11 | 5 | 9.7M |
| March 18, 2026 | 5.14 | 5.12 | 5.12 | 5.16 | 5.04 | 9.2M |
| March 17, 2026 | 5.18 | 5.14 | 5.14 | 5.22 | 5.13 | 10.13M |
| March 16, 2026 | 5.09 | 5.18 | 5.18 | 5.18 | 5.08 | 12.52M |
| March 13, 2026 | 5.11 | 5.09 | 5.09 | 5.15 | 5.08 | 10.58M |
| March 12, 2026 | 5.12 | 5.11 | 5.11 | 5.13 | 5.08 | 7.32M |
| March 11, 2026 | 5.14 | 5.11 | 5.11 | 5.14 | 5.08 | 7.13M |
| March 10, 2026 | 4.99 | 5.11 | 5.11 | 5.13 | 4.99 | 4.03M |
| March 09, 2026 | 5.08 | 5.07 | 5.07 | 5.11 | 5.02 | 9.68M |
| March 06, 2026 | 4.99 | 5.11 | 5.11 | 5.12 | 4.97 | 11.94M |
| March 05, 2026 | 4.97 | 4.98 | 4.98 | 5.04 | 4.96 | 9.55M |
| March 04, 2026 | 5.16 | 4.89 | 4.89 | 5.16 | 4.88 | 10.01M |
| March 03, 2026 | 5.08 | 4.98 | 4.98 | 5.12 | 4.98 | 19.35M |
| March 02, 2026 | 5.13 | 5.08 | 5.08 | 5.14 | 5.07 | 16.79M |
| February 27, 2026 | 5.16 | 5.19 | 5.19 | 5.2 | 5.15 | 9.35M |
| February 26, 2026 | 5.23 | 5.15 | 5.15 | 5.24 | 5.13 | 13.84M |
| February 25, 2026 | 5.2 | 5.22 | 5.22 | 5.26 | 5.2 | 11.2M |
| February 24, 2026 | 5.35 | 5.19 | 5.19 | 5.35 | 5.18 | 18.45M |
| February 13, 2026 | 5.28 | 5.28 | 0 | 5.34 | 5.26 | 12.09M |
| February 12, 2026 | 5.4 | 5.24 | 0 | 5.41 | 5.24 | 20.58M |
| February 11, 2026 | 5.48 | 5.4 | 0 | 5.48 | 5.37 | 12.5M |
| February 10, 2026 | 5.4 | 5.48 | 0 | 5.5 | 5.34 | 19.16M |
| February 09, 2026 | 5.35 | 5.4 | 0 | 5.4 | 5.33 | 13.77M |
| February 06, 2026 | 5.39 | 5.33 | 0 | 5.39 | 5.26 | 16.14M |
| February 05, 2026 | 5.29 | 5.4 | 0 | 5.51 | 5.25 | 27.02M |
| February 04, 2026 | 5.22 | 5.29 | 0 | 5.3 | 5.19 | 14.51M |
| February 03, 2026 | 5.18 | 5.21 | 0 | 5.25 | 5.13 | 16.96M |
| February 02, 2026 | 5.38 | 5.16 | 0 | 5.39 | 5.01 | 41.82M |
| January 30, 2026 | 5.45 | 5.57 | 0 | 5.62 | 5.45 | 38.55M |
| January 29, 2026 | 5.4 | 5.47 | 0 | 5.47 | 5.34 | 16.69M |
| January 28, 2026 | 5.4 | 5.42 | 0 | 5.43 | 5.36 | 10.89M |
| January 27, 2026 | 5.5 | 5.4 | 0 | 5.51 | 5.35 | 19.15M |
| January 26, 2026 | 5.59 | 5.49 | 0 | 5.59 | 5.44 | 24.9M |
| January 23, 2026 | 5.55 | 5.6 | 0 | 5.6 | 5.54 | 20.46M |
| January 22, 2026 | 5.53 | 5.56 | 0 | 5.57 | 5.49 | 17.27M |
| January 21, 2026 | 5.55 | 5.53 | 0 | 5.57 | 5.47 | 18.86M |
| January 20, 2026 | 5.62 | 5.58 | 0 | 5.63 | 5.55 | 25.66M |
| January 19, 2026 | 5.55 | 5.66 | 0 | 5.66 | 5.48 | 29.25M |
| January 16, 2026 | 5.71 | 5.55 | 0 | 5.71 | 5.55 | 42.65M |
| January 15, 2026 | 5.66 | 5.79 | 0 | 5.89 | 5.6 | 77.53M |
| January 14, 2026 | 5.44 | 5.65 | 0 | 5.7 | 5.44 | 60.93M |
| January 13, 2026 | 5.5 | 5.44 | 0 | 5.56 | 5.43 | 31.11M |
| January 12, 2026 | 5.43 | 5.52 | 0 | 5.52 | 5.42 | 29.76M |
| January 09, 2026 | 5.42 | 5.43 | 0 | 5.45 | 5.39 | 21.59M |
| January 08, 2026 | 5.4 | 5.43 | 0 | 5.44 | 5.36 | 20.43M |
| January 07, 2026 | 5.39 | 5.43 | 0 | 5.46 | 5.36 | 30.45M |
| January 06, 2026 | 5.34 | 5.39 | 0 | 5.4 | 5.32 | 22.7M |
| January 05, 2026 | 5.35 | 5.34 | 0 | 5.38 | 5.31 | 20.85M |
| December 31, 2025 | 5.37 | 5.38 | 0 | 5.39 | 5.31 | 16.75M |