Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	42.91	46.40	42.51	44.90	44.90	4.47%	16,737,703
Aug 28, 2025	43.20	44.84	41.92	42.98	42.98	0.42%	14,247,166
Aug 27, 2025	44.00	44.00	42.69	42.80	42.80	-2.01%	8,991,449
Aug 26, 2025	42.20	44.72	42.01	43.68	43.68	3.38%	14,176,509
Aug 25, 2025	42.10	43.00	41.40	42.25	42.25	0.36%	12,394,406
Aug 22, 2025	41.00	42.43	40.81	42.10	42.10	2.33%	12,525,799
Aug 21, 2025	39.72	41.82	39.43	41.14	41.14	3.47%	13,259,138
Aug 20, 2025	39.35	40.01	39.29	39.76	39.76	0.43%	7,229,180
Aug 19, 2025	39.26	40.00	39.00	39.59	39.59	0.43%	6,171,006
Aug 18, 2025	38.83	39.62	38.69	39.42	39.42	1.52%	8,684,704
Aug 15, 2025	38.26	38.86	38.20	38.83	38.83	0.73%	4,958,390
Aug 14, 2025	39.38	39.97	38.53	38.55	38.55	-1.93%	8,513,849
Aug 13, 2025	39.78	39.86	39.14	39.31	39.31	-0.30%	5,663,308
Aug 12, 2025	39.52	39.83	39.01	39.43	39.43	-0.23%	5,808,790
Aug 11, 2025	38.86	40.29	38.57	39.52	39.52	1.70%	9,490,300
Aug 8, 2025	38.21	39.42	38.16	38.86	38.86	1.33%	8,539,500
Aug 7, 2025	38.14	38.67	37.97	38.35	38.35	0.21%	3,741,588
Aug 6, 2025	37.96	39.06	37.61	38.27	38.27	1.24%	9,247,000
Aug 5, 2025	37.27	38.00	37.09	37.80	37.80	1.45%	4,958,090
Aug 4, 2025	36.40	37.30	36.20	37.26	37.26	2.22%	4,051,700
Aug 1, 2025	36.84	36.97	36.36	36.45	36.45	-1.17%	4,083,114
Jul 31, 2025	37.60	37.60	36.80	36.88	36.88	-1.60%	4,100,257
Jul 30, 2025	36.85	37.59	36.66	37.48	37.48	0.56%	5,064,710
Jul 29, 2025	38.39	38.58	37.00	37.27	37.27	-1.45%	6,165,410
Jul 28, 2025	38.00	38.06	37.67	37.82	37.82	-0.03%	4,464,100
Jul 25, 2025	38.07	38.39	37.64	37.83	37.83	-0.68%	5,253,301
Jul 24, 2025	37.75	38.26	37.51	38.09	38.09	0.90%	5,247,357
Jul 23, 2025	37.64	38.21	37.49	37.75	37.75	0.21%	4,636,478
Jul 22, 2025	37.80	38.26	37.55	37.67	37.67	-0.53%	5,021,521
Jul 21, 2025	37.40	38.40	37.40	37.87	37.87	0.96%	6,553,398
Jul 18, 2025	37.20	37.73	36.94	37.51	37.51	1.00%	5,087,200
Jul 17, 2025	37.20	37.84	37.02	37.14	37.14	-0.19%	4,561,010
Jul 16, 2025	36.36	37.37	36.36	37.21	37.21	1.97%	5,915,782
Jul 15, 2025	37.73	37.76	36.38	36.49	36.49	-5.27%	11,589,663
Jul 14, 2025	38.52	39.30	38.23	38.52	38.52	-0.21%	5,156,700
Jul 11, 2025	38.25	38.78	38.09	38.60	38.60	0.81%	5,684,358
Jul 10, 2025	38.40	38.99	38.11	38.29	38.29	0.37%	5,450,053
Jul 9, 2025	38.60	38.60	37.48	38.15	38.15	-1.47%	7,920,735
Jul 8, 2025	38.85	38.94	38.11	38.72	38.72	-0.90%	6,967,800
Jul 7, 2025	38.55	40.11	38.37	39.07	39.07	1.61%	9,403,024
Jul 4, 2025	38.08	38.80	38.08	38.45	38.45	0.37%	6,732,147
Jul 3, 2025	39.60	40.19	38.02	38.31	38.31	-4.22%	11,782,000
Jul 2, 2025	38.88	40.63	38.76	40.00	40.00	2.15%	12,887,014
Jul 1, 2025	38.06	39.74	37.87	39.16	39.16	2.89%	14,723,364
Jun 30, 2025	38.00	38.38	37.62	38.06	38.06	0.13%	8,201,210
Jun 27, 2025	38.00	38.37	37.46	38.01	38.01	-2.54%	14,354,393
Jun 26, 2025	36.62	39.04	36.30	39.00	39.00	5.98%	19,551,541
Jun 25, 2025	36.62	36.82	35.86	36.80	36.80	1.10%	7,014,900
Jun 24, 2025	36.48	36.67	36.05	36.40	36.40	0.41%	5,373,883
Jun 23, 2025	35.35	36.30	35.20	36.25	36.25	1.57%	5,467,431