Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

8.95
+0.49
+(5.79%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20258.769.208.368.958.95125,321,079
Apr 24, 20258.518.838.388.468.4661,776,920
Apr 23, 20258.848.988.488.518.5177,106,100
Apr 22, 20258.769.288.388.728.72106,112,677
Apr 21, 20258.448.628.328.558.5558,367,547
Apr 18, 20258.888.898.308.418.4175,541,900
Apr 17, 20258.468.968.408.738.73103,113,781
Apr 16, 20258.518.688.398.548.5465,223,092
Apr 15, 20258.658.678.428.508.5054,549,692
Apr 14, 20258.408.828.408.678.6793,742,955
Apr 11, 20258.508.588.338.378.3781,111,935
Apr 10, 20258.098.708.098.458.45134,295,792
Apr 9, 20257.308.136.838.138.13105,461,766
Apr 8, 20257.297.467.187.397.3949,084,900
Apr 7, 20257.607.797.277.277.2742,069,982
Apr 3, 20257.948.287.908.088.0840,087,138
Apr 2, 20257.888.117.868.008.0026,141,870
Apr 1, 20257.857.977.787.917.9128,564,300
Mar 31, 20258.168.177.677.827.8253,419,630
Mar 28, 20258.288.428.178.178.1729,244,090
Mar 27, 20258.548.658.318.358.3544,814,800
Mar 26, 20258.358.648.278.538.5356,559,626
Mar 25, 20258.308.478.148.388.3853,278,307
Mar 24, 20258.588.798.238.388.3887,750,700
Mar 21, 20258.388.548.318.428.4244,969,600
Mar 20, 20258.528.658.388.398.3943,227,849
Mar 19, 20258.588.608.388.458.4542,042,666
Mar 18, 20258.668.728.508.598.5943,546,830
Mar 17, 20258.949.108.588.628.6281,847,530
Mar 14, 20258.248.808.208.658.6598,770,802
Mar 13, 20258.148.358.058.168.1649,522,582
Mar 12, 20258.058.578.058.188.1876,458,645
Mar 11, 20257.848.057.828.048.0441,322,694
Mar 10, 20257.908.027.837.927.9233,499,595
Mar 7, 20257.568.117.567.947.9469,908,649
Mar 6, 20257.537.637.477.597.5923,877,649
Mar 5, 20257.637.677.437.497.4925,766,019
Mar 4, 20257.587.777.537.657.6531,059,689
Mar 3, 20257.818.057.557.677.6748,035,396
Feb 28, 20257.727.927.717.787.7843,335,702
Feb 27, 20257.677.857.617.777.7735,236,106
Feb 26, 20257.757.827.617.687.6824,260,187
Feb 25, 20257.717.937.627.717.7126,607,062
Feb 24, 20257.777.947.697.787.7830,799,100
Feb 21, 20257.467.937.447.827.8253,833,866
Feb 20, 20257.337.477.287.437.4320,045,876
Feb 19, 20257.307.377.247.337.3320,819,344
Feb 18, 20257.717.717.327.337.3329,657,600
Feb 17, 20257.617.797.587.707.7029,458,299
Feb 14, 20257.647.727.487.627.6230,128,992
Feb 13, 20257.517.707.437.647.6441,289,592
Feb 12, 20257.327.557.317.517.5138,154,283
Feb 11, 20257.377.447.237.307.3019,490,534
Feb 10, 20257.297.447.287.377.3727,413,942
Feb 7, 20257.267.427.207.277.2731,713,929
Feb 6, 20257.237.317.137.317.3124,508,400
Feb 5, 20257.427.457.167.207.2028,623,773
Jan 27, 20257.557.617.367.377.3729,247,792
Jan 24, 20257.587.677.487.577.5729,301,792
Jan 23, 20257.607.767.537.617.6140,354,400
Jan 22, 20257.787.797.487.587.5837,003,090
Jan 21, 20257.727.947.657.737.7371,446,280
Jan 20, 20257.438.097.417.767.76104,146,687
Jan 17, 20257.417.727.207.357.3537,805,410
Jan 16, 20257.237.307.097.157.1528,389,410
Jan 15, 20256.917.086.906.986.9821,293,800
Jan 14, 20256.856.936.736.926.9223,780,461
Jan 13, 20256.526.646.416.616.6113,769,650
Jan 10, 20256.916.946.576.586.5819,746,496
Jan 9, 20256.827.056.826.916.9119,718,300
Jan 8, 20256.896.916.666.876.8721,870,400
Jan 7, 20256.876.946.796.916.9118,265,601
Jan 6, 20256.926.996.756.826.8222,126,544
Jan 3, 20257.447.456.966.986.9832,517,356
Jan 2, 20257.407.717.287.367.3630,012,429
Dec 31, 20247.627.757.397.397.3922,758,600
Dec 30, 20247.737.777.587.647.6419,817,800
Dec 27, 20247.727.967.727.797.7935,177,700
Dec 26, 20247.377.887.377.767.7640,733,377
Dec 25, 20247.497.507.267.387.3815,680,916
Dec 24, 20247.487.557.347.507.5017,715,900
Dec 23, 20247.807.817.457.477.4728,170,400
Dec 20, 20247.807.987.757.797.7922,728,278
Dec 19, 20247.697.947.557.867.8630,562,779
Dec 18, 20247.807.927.697.757.7528,558,400
Dec 17, 20247.998.157.667.867.8652,559,075
Dec 16, 20248.108.227.958.048.0451,709,712
Dec 13, 20247.968.277.958.068.0663,936,536
Dec 12, 20247.878.087.828.068.0646,498,721
Dec 11, 20247.687.907.667.877.8737,827,993
Dec 10, 20247.707.947.627.667.6650,626,882
Dec 9, 20247.577.627.437.507.5021,365,400
Dec 6, 20247.557.707.477.627.6225,062,389
Dec 5, 20247.387.557.387.547.5419,418,800
Dec 4, 20247.537.637.347.417.4124,681,600
Dec 3, 20247.647.747.547.607.6028,145,900
Dec 2, 20247.467.677.417.637.6331,040,785
Nov 29, 20247.307.477.287.467.4625,411,659
Nov 28, 20247.407.527.327.337.3325,518,700
Nov 27, 20247.327.327.117.317.3124,064,700
Nov 26, 20247.277.527.257.357.3530,463,232
Nov 25, 20247.127.497.127.317.3134,182,266
Nov 22, 20247.307.577.097.107.1034,175,200
Nov 21, 20247.297.477.277.357.3527,626,711
Nov 20, 20247.187.447.127.347.3432,987,492
Nov 19, 20247.117.197.037.197.1922,545,866
Nov 18, 20247.267.327.027.077.0728,100,652
Nov 15, 20247.337.487.227.247.2430,524,736
Nov 14, 20247.597.617.347.367.3640,287,815
Nov 13, 20248.108.107.527.657.6585,508,729
Nov 12, 20247.908.287.888.108.1069,742,644
Nov 11, 20247.787.907.717.897.8932,799,277
Nov 8, 20248.068.137.767.907.9054,873,733
Nov 7, 20247.608.007.588.008.0056,251,600
Nov 6, 20247.707.757.567.677.6740,750,289
Nov 5, 20247.627.747.557.697.6943,758,635
Nov 4, 20247.807.817.517.667.6668,754,905
Nov 1, 20247.788.257.647.897.8989,689,031
Oct 31, 20247.877.897.557.787.7841,036,339
Oct 30, 20247.618.017.597.837.8342,898,733
Oct 29, 20247.857.957.677.727.7237,678,833
Oct 28, 20247.667.897.637.837.8338,151,785
Oct 25, 20247.787.807.597.677.6740,832,822
Oct 24, 20247.867.967.657.737.7339,006,913
Oct 23, 20248.118.197.797.907.9050,017,199
Oct 22, 20248.028.277.878.118.1171,750,624
Oct 21, 20247.508.377.478.048.04107,996,802
Oct 18, 20247.267.767.227.707.7091,869,618
Oct 17, 20246.927.466.917.217.2169,389,932
Oct 16, 20246.637.086.596.966.9649,163,003
Oct 15, 20246.977.056.766.766.7666,803,880
Oct 14, 20246.736.786.536.776.7735,394,615
Oct 11, 20246.936.966.656.716.7132,546,889
Oct 10, 20247.097.176.877.007.0042,340,593
Oct 9, 20247.337.356.966.976.9761,209,595
Oct 8, 20248.198.287.207.587.58112,464,324
Sep 30, 20247.187.567.077.567.5681,413,209
Sep 27, 20246.706.906.546.876.8754,668,454
Sep 26, 20246.336.606.326.606.6032,021,625
Sep 25, 20246.336.496.306.316.3130,885,667
Sep 24, 20246.106.286.096.286.2818,657,023
Sep 23, 20246.116.196.066.076.0711,970,800
Sep 20, 20246.186.206.126.146.1410,129,335
Sep 19, 20246.086.206.076.186.1814,388,036
Sep 18, 20245.986.075.866.046.0414,640,639
Sep 13, 20246.066.085.975.985.9812,232,335
Sep 12, 20246.126.186.056.066.0610,392,400
Sep 11, 20246.156.186.066.116.1111,632,869
Sep 10, 20246.356.356.066.196.1922,417,900
Sep 9, 20246.336.466.296.356.3517,711,500
Sep 6, 20246.416.496.346.366.3614,223,332
Sep 5, 20246.306.416.296.406.4014,324,440
Sep 4, 20246.326.396.256.276.2712,596,090
Sep 3, 20246.286.376.286.366.3613,723,900
Sep 2, 20246.396.456.266.286.2821,297,699
Aug 30, 20246.166.446.166.356.3525,715,939
Aug 29, 20246.026.285.986.216.2122,243,347
Aug 28, 20246.156.186.036.086.0819,950,400
Aug 27, 20246.046.106.026.056.059,302,100
Aug 26, 20246.086.136.026.106.1010,652,726
Aug 23, 20246.036.135.986.116.1110,646,426
Aug 22, 20246.146.156.006.026.0213,413,655
Aug 21, 20246.156.206.086.126.129,236,000
Aug 20, 20246.216.226.106.136.1310,636,008
Aug 19, 20246.126.266.116.216.2112,030,498
Aug 16, 20246.226.246.156.176.1711,098,000
Aug 15, 20246.166.296.086.246.2418,923,600
Aug 14, 20246.196.246.166.186.1811,068,900
Aug 13, 20246.256.306.126.206.2014,411,800
Aug 12, 20246.556.596.206.256.2532,406,054
Aug 9, 20246.746.796.566.606.6024,684,500
Aug 8, 20246.706.876.656.746.7428,239,127
Aug 7, 20246.786.866.696.786.7833,931,159
Aug 6, 20246.876.956.736.936.9348,795,190
Aug 5, 20247.007.336.796.816.8181,238,716
Aug 2, 20246.726.966.706.886.8836,392,600
Aug 1, 20246.736.906.656.796.7939,724,553
Jul 31, 20246.516.956.516.846.8449,795,658
Jul 30, 20246.426.496.356.456.4520,415,021
Jul 29, 20246.606.606.316.446.4429,364,748
Jul 26, 20246.556.716.536.616.6119,535,500
Jul 25, 20246.526.756.436.576.5726,114,169
Jul 24, 20246.696.926.486.536.5334,720,369
Jul 23, 20246.866.936.706.766.7631,314,142
Jul 22, 20246.956.996.766.876.8734,945,701
Jul 19, 20247.057.156.906.976.9749,388,100
Jul 18, 20246.607.206.557.187.1866,619,765
Jul 17, 20246.917.146.836.856.8552,142,638
Jul 16, 20246.857.036.686.916.9157,533,205
Jul 15, 20246.886.976.786.906.9047,926,938
Jul 12, 20246.707.186.656.926.9294,029,050
Jul 11, 20246.366.786.176.606.6074,073,036
Jul 10, 20246.106.236.106.166.1618,108,362
Jul 9, 20245.986.205.976.186.1819,123,322
Jul 8, 20246.046.246.026.026.0218,401,814
Jul 5, 20245.826.065.776.056.0516,002,176
Jul 4, 20246.036.045.855.875.8716,275,042
Jul 3, 20245.836.185.826.106.1026,835,030
Jul 2, 20245.835.905.805.835.839,109,000
Jul 1, 20245.725.855.725.835.838,521,112
Jun 28, 20245.705.805.695.745.749,708,700
Jun 27, 20245.805.855.725.745.749,997,300
Jun 26, 20245.795.845.695.835.839,834,412
Jun 25, 20245.695.865.695.785.7810,843,077
Jun 24, 20245.915.945.685.685.6811,387,354
Jun 21, 20245.986.035.925.975.975,993,354
Jun 20, 20246.096.135.935.975.9710,801,269
Jun 19, 20246.246.246.136.136.138,168,300
Jun 18, 20246.246.276.186.246.249,387,300
Jun 17, 20246.146.256.086.226.2211,702,967
Jun 14, 20246.076.176.026.146.1412,996,777
Jun 13, 20246.136.156.026.076.0711,844,754
Jun 12, 20246.106.166.096.146.149,447,800
Jun 11, 20246.246.246.106.136.1311,630,294
Jun 7, 20246.176.276.166.246.248,389,428
Jun 6, 20246.336.356.116.146.1413,474,895
Jun 5, 20246.276.396.256.316.318,657,500
Jun 4, 20246.256.346.166.316.318,310,800
Jun 3, 20246.446.446.236.286.2812,330,754
May 31, 20246.346.546.336.446.4411,339,620
May 30, 20246.396.416.336.356.3510,096,100
May 29, 20246.326.446.306.436.4312,643,958
May 28, 20246.406.486.346.356.359,473,291
May 27, 20246.416.446.326.446.4410,381,102
May 24, 20246.456.526.376.376.3714,149,162
May 23, 20246.706.746.486.496.4924,890,500
May 22, 20246.756.886.636.766.7626,097,280
May 21, 20246.786.966.686.796.7933,012,574
May 20, 20247.087.196.796.836.8357,564,288
May 17, 20246.666.716.596.696.6916,662,200
May 16, 20246.456.786.426.686.6836,974,538
May 15, 20246.416.646.366.456.4518,461,551
May 14, 20246.386.456.346.426.4211,796,879
May 13, 20246.586.606.356.376.3721,972,709
May 10, 20246.556.766.546.616.6122,103,621
May 9, 20246.506.606.466.546.5413,262,595
May 8, 20246.716.726.456.506.5021,253,662
May 7, 20246.566.756.566.726.7225,815,267
May 6, 20246.686.726.506.566.5624,541,758
Apr 30, 20246.746.776.536.666.6626,621,600
Apr 29, 20246.436.666.366.666.6623,765,413
Apr 26, 20246.376.476.316.456.4518,594,116
Apr 25, 20246.446.546.306.386.3818,066,058

Related Tickers

WJL.AX WEBJET GRP FPO [WJL]
0.5700
0.00%
 
WEB.AX Web Travel Group Limited
4.1900
+2.20%
 
TCOM Trip.com Group Limited
57.62
-0.07%
 
EXPE Expedia Group, Inc.
160.28
+0.46%
 
BKNG Booking Holdings Inc.
4,826.00
-0.04%