UTour Group Co., Ltd. Class A (002707.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002707.SZ Historical Return
If you invested ¥1000 in UTour Group Co., Ltd. (002707.SZ) 10 years ago, it would be worth ¥291.9 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥984.82, while ¥1000 invested 1 year ago would be worth ¥716.85. This corresponds to total returns of -70.81%, -1.52%, -28.31%, respectively, with annualized returns of -11.58%, -0.31%, -28.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002707.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.29 | 5.24 | 5.24 | 5.3 | 5.21 | 11.35M |
| November 09, 2026 | 5.4 | 5.28 | 5.28 | 5.4 | 5.27 | 13.76M |
| November 06, 2026 | 5.3 | 5.36 | 5.36 | 5.46 | 5.25 | 18.16M |
| November 05, 2026 | 5.2 | 5.38 | 5.38 | 5.4 | 5.15 | 25.02M |
| November 04, 2026 | 5.14 | 5.17 | 5.17 | 5.2 | 5.08 | 16.26M |
| November 03, 2026 | 4.98 | 5.12 | 5.12 | 5.19 | 4.97 | 21.63M |
| November 02, 2026 | 4.78 | 5 | 5 | 5.02 | 4.78 | 20.32M |
| October 30, 2026 | 4.74 | 4.78 | 4.78 | 4.92 | 4.74 | 13.61M |
| October 29, 2026 | 4.78 | 4.77 | 4.77 | 4.83 | 4.76 | 8.9M |
| October 28, 2026 | 4.81 | 4.78 | 4.78 | 4.86 | 4.77 | 8.25M |
| October 27, 2026 | 4.94 | 4.81 | 4.81 | 4.97 | 4.81 | 9.48M |
| October 26, 2026 | 4.89 | 4.94 | 4.94 | 4.97 | 4.85 | 8.87M |
| October 23, 2026 | 4.75 | 4.92 | 4.92 | 4.93 | 4.66 | 15.04M |
| October 22, 2026 | 4.86 | 4.79 | 4.79 | 4.88 | 4.77 | 9.64M |
| October 21, 2026 | 4.85 | 4.88 | 4.88 | 4.94 | 4.85 | 9.26M |
| October 20, 2026 | 4.83 | 4.86 | 4.86 | 4.89 | 4.81 | 10.2M |
| October 19, 2026 | 4.85 | 4.84 | 4.84 | 4.94 | 4.77 | 11.33M |
| October 16, 2026 | 4.98 | 4.91 | 4.91 | 5.05 | 4.87 | 13.18M |
| October 15, 2026 | 4.92 | 4.96 | 4.96 | 5.03 | 4.91 | 13.7M |
| October 14, 2026 | 5.1 | 5.05 | 5.05 | 5.17 | 5.02 | 10.67M |
| October 13, 2026 | 4.94 | 5.14 | 5.14 | 5.17 | 4.89 | 17.55M |
| October 12, 2026 | 5.04 | 4.97 | 4.97 | 5.07 | 4.96 | 11.06M |
| October 09, 2026 | 4.88 | 5.05 | 5.05 | 5.08 | 4.86 | 16.17M |
| October 08, 2026 | 5.03 | 4.9 | 4.9 | 5.04 | 4.88 | 13.58M |
| September 30, 2026 | 5.04 | 5.03 | 5.03 | 5.06 | 4.98 | 10.77M |
| September 29, 2026 | 5.13 | 5.02 | 5.02 | 5.13 | 5.01 | 11.99M |
| September 28, 2026 | 5.09 | 5.02 | 5.02 | 5.13 | 4.99 | 14.81M |
| September 24, 2026 | 5.13 | 5.09 | 5.09 | 5.17 | 5.06 | 14.52M |
| September 23, 2026 | 5 | 5.16 | 5.16 | 5.25 | 5 | 15.04M |
| September 22, 2026 | 5 | 5.18 | 5.18 | 5.28 | 5 | 17.28M |
| September 21, 2026 | 5.09 | 5.24 | 5.24 | 5.26 | 5.06 | 17.96M |
| September 18, 2026 | 5 | 5.11 | 5.11 | 5.25 | 4.97 | 21.74M |
| September 17, 2026 | 5.6 | 5 | 5 | 5.6 | 4.88 | 15.64M |
| September 16, 2026 | 5.6 | 4.97 | 4.97 | 5.6 | 4.86 | 18.74M |
| September 15, 2026 | 5.38 | 5.03 | 5.03 | 5.39 | 5.02 | 27.43M |
| September 11, 2026 | 5.6 | 5.46 | 5.46 | 5.64 | 5.4 | 24.1M |
| September 10, 2026 | 5.78 | 5.69 | 5.69 | 5.79 | 5.57 | 22.66M |
| September 09, 2026 | 5.72 | 5.71 | 5.71 | 5.74 | 5.55 | 23.31M |
| September 08, 2026 | 5.68 | 5.74 | 5.74 | 5.76 | 5.66 | 24.77M |
| September 07, 2026 | 5.54 | 5.68 | 5.68 | 5.7 | 5.52 | 24.16M |
| September 04, 2026 | 5.49 | 5.55 | 5.55 | 5.64 | 5.43 | 26M |
| September 03, 2026 | 5.74 | 5.49 | 5.49 | 5.8 | 5.49 | 34.63M |
| September 02, 2026 | 5.66 | 5.66 | 5.66 | 5.73 | 5.58 | 26.98M |
| September 01, 2026 | 5.51 | 5.7 | 5.7 | 5.74 | 5.47 | 27.41M |
| August 31, 2026 | 5.59 | 5.53 | 5.53 | 5.67 | 5.5 | 21.66M |
| August 28, 2026 | 5.37 | 5.59 | 5.59 | 5.64 | 5.36 | 38.18M |
| August 27, 2026 | 5.37 | 5.39 | 5.39 | 5.45 | 5.32 | 22.62M |
| August 26, 2026 | 5.35 | 5.4 | 5.4 | 5.48 | 5.33 | 26.55M |
| August 25, 2026 | 5.26 | 5.39 | 5.39 | 5.41 | 5.24 | 30.28M |
| August 24, 2026 | 5.27 | 5.28 | 5.28 | 5.36 | 5.2 | 23.79M |
| August 21, 2026 | 5.27 | 5.24 | 5.24 | 5.3 | 5.13 | 21.31M |
| August 20, 2026 | 5.05 | 5.3 | 5.3 | 5.31 | 5.05 | 33.06M |
| August 19, 2026 | 5.15 | 5.05 | 5.05 | 5.17 | 5.04 | 12.88M |
| August 18, 2026 | 5.17 | 5.18 | 5.18 | 5.25 | 5.14 | 10.79M |
| August 17, 2026 | 5.12 | 5.17 | 5.17 | 5.18 | 5.04 | 12.55M |
| August 14, 2026 | 5.17 | 5.12 | 5.12 | 5.19 | 5.07 | 13.9M |
| August 13, 2026 | 5.29 | 5.17 | 5.17 | 5.31 | 5.17 | 18.44M |
| August 12, 2026 | 5.22 | 5.29 | 5.29 | 5.32 | 5.19 | 20.59M |
| August 11, 2026 | 5.21 | 5.22 | 5.22 | 5.25 | 5.13 | 14.48M |
| August 10, 2026 | 5.1 | 5.2 | 5.2 | 5.2 | 5.06 | 13.78M |
AD
