UTour Group Co., Ltd. (002707.SZ) SHZ

5.65

-0.0199999(-0.35%)

Updated at June 03 10:10AM

Currency In CNY

002707.SZ Historical Return

If you invested ¥1000 in UTour Group Co., Ltd. (002707.SZ) 10 years ago, it would be worth ¥272.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥989.49, while ¥1000 invested 1 year ago would be worth ¥755.35. This corresponds to total returns of -72.74%, -1.05%, -24.47%, respectively, with annualized returns of -12.18%, -0.21%, -24.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002707.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.81	5.67	5.67	5.82	5.62	17.64M
June 01, 2026	5.77	5.83	5.83	5.86	5.66	16.52M
May 29, 2026	5.68	5.74	5.74	5.82	5.67	19.41M
May 28, 2026	5.69	5.7	5.7	5.72	5.55	13.19M
May 27, 2026	5.76	5.7	5.7	5.81	5.66	10.7M
May 26, 2026	5.7	5.77	5.77	5.83	5.66	14.7M
May 25, 2026	5.65	5.73	5.74	5.78	5.64	13.3M
May 22, 2026	5.72	5.66	5.66	5.75	5.59	14.68M
May 21, 2026	5.82	5.7	5.7	5.89	5.67	16.45M
May 20, 2026	5.81	5.73	5.73	5.82	5.71	10.69M
May 19, 2026	5.8	5.85	5.85	5.89	5.78	12.2M
May 18, 2026	5.82	5.8	5.8	5.85	5.71	17.79M
May 15, 2026	5.97	5.84	5.84	5.98	5.78	22.28M
May 14, 2026	6.1	5.97	5.97	6.12	5.92	19.56M
May 13, 2026	6.13	6.09	6.09	6.14	6.06	15.31M
May 12, 2026	6.22	6.1	6.1	6.26	6.1	19.48M
May 11, 2026	6.27	6.23	6.23	6.29	6.16	17.76M
May 08, 2026	6.19	6.29	6.29	6.34	6.17	18.86M
May 07, 2026	6.2	6.17	6.17	6.26	6.14	11.97M
May 06, 2026	6.29	6.17	6.17	6.3	6.14	21.8M
April 30, 2026	6.29	6.29	6.29	6.35	6.26	11.44M
April 29, 2026	6.22	6.32	6.32	6.4	6.21	15.47M
April 28, 2026	6.35	6.25	6.25	6.37	6.21	15.18M
April 27, 2026	6.27	6.41	6.41	6.42	6.18	18.54M
April 24, 2026	6.31	6.37	6.37	6.41	6.3	12.52M
April 23, 2026	6.39	6.39	6.39	6.47	6.37	13.52M
April 22, 2026	6.39	6.43	6.43	6.44	6.36	11.73M
April 21, 2026	6.55	6.44	6.44	6.6	6.38	19.62M
April 20, 2026	6.56	6.57	6.57	6.6	6.48	17.06M
April 17, 2026	6.72	6.6	6.6	6.73	6.55	25.1M
April 16, 2026	6.6	6.75	6.75	6.77	6.58	25.47M
April 15, 2026	6.71	6.64	6.64	6.78	6.61	28.52M
April 14, 2026	6.72	6.66	6.66	6.74	6.58	17.89M
April 13, 2026	6.57	6.67	6.67	6.7	6.55	12.05M
April 10, 2026	6.6	6.62	6.62	6.72	6.58	14.42M
April 09, 2026	6.69	6.53	6.53	6.69	6.52	14.79M
April 08, 2026	6.63	6.73	6.73	6.74	6.62	17.91M
April 07, 2026	6.38	6.5	6.5	6.5	6.37	12.57M
April 03, 2026	6.55	6.37	6.37	6.57	6.33	11.56M
April 02, 2026	6.63	6.51	6.51	6.65	6.49	11.65M
April 01, 2026	6.6	6.65	6.65	6.66	6.48	16.61M
March 31, 2026	6.55	6.47	6.47	6.64	6.47	13.02M
March 30, 2026	6.42	6.55	6.55	6.59	6.41	12.2M
March 27, 2026	6.42	6.55	6.55	6.56	6.39	11.23M
March 26, 2026	6.53	6.48	6.48	6.64	6.46	14.01M
March 25, 2026	6.38	6.58	6.58	6.6	6.36	19.69M
March 24, 2026	6.24	6.38	6.38	6.39	6.17	17.92M
March 23, 2026	6.43	6.14	6.14	6.49	6.08	30.8M
March 20, 2026	6.76	6.58	6.58	6.77	6.57	19.9M
March 19, 2026	6.82	6.69	6.69	6.87	6.66	22.97M
March 18, 2026	6.93	6.91	6.91	6.95	6.81	13.82M
March 17, 2026	7.01	6.92	6.92	7.09	6.91	18.6M
March 16, 2026	6.94	7.01	7.01	7.02	6.92	15.69M
March 13, 2026	6.95	6.95	6.95	7.05	6.94	17.73M
March 12, 2026	6.96	6.99	6.99	7.03	6.95	14.65M
March 11, 2026	7.06	7	7	7.08	6.95	16.08M
March 10, 2026	6.87	7.02	7.06	7.1	6.87	11.07M
March 09, 2026	6.85	6.91	6.91	6.95	6.79	20.37M
March 06, 2026	6.87	6.98	6.98	7	6.84	15.3M
March 05, 2026	6.97	6.87	6.87	7	6.85	16.11M