Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	36.05	36.05	34.81	35.07	35.07	-2.93%	4,051,521
Apr 1, 2026	35.79	36.36	35.42	36.13	36.13	2.09%	4,474,835
Mar 31, 2026	35.68	36.25	35.13	35.39	35.39	-0.73%	3,759,500
Mar 30, 2026	35.55	36.16	35.22	35.65	35.65	-1.41%	4,292,600
Mar 27, 2026	36.19	36.68	35.63	36.16	36.16	-2.32%	5,672,556
Mar 26, 2026	36.96	37.58	36.77	37.02	37.02	-0.19%	4,038,085
Mar 25, 2026	36.43	37.35	36.04	37.09	37.09	2.29%	3,986,605
Mar 24, 2026	35.61	36.33	35.22	36.26	36.26	3.30%	4,684,500
Mar 23, 2026	36.51	36.62	34.80	35.10	35.10	-4.77%	5,293,113
Mar 20, 2026	36.98	37.57	36.86	36.86	36.86	0.19%	3,992,018
Mar 19, 2026	37.22	37.59	36.72	36.79	36.79	-1.92%	3,253,412
Mar 18, 2026	37.68	37.82	36.95	37.51	37.51	-0.11%	3,021,494
Mar 17, 2026	38.39	38.40	37.55	37.55	37.55	-1.91%	3,455,012
Mar 16, 2026	38.24	38.46	37.98	38.28	38.28	0.10%	3,205,200
Mar 13, 2026	38.30	38.75	38.03	38.24	38.24	-0.49%	3,748,220
Mar 12, 2026	38.73	39.28	38.33	38.43	38.43	-0.67%	3,540,915
Mar 11, 2026	39.16	39.46	38.43	38.69	38.69	-0.36%	4,877,914
Mar 10, 2026	38.00	38.98	37.99	38.83	38.83	2.89%	5,561,989
Mar 9, 2026	37.36	38.28	37.22	37.74	37.74	-0.29%	4,986,507
Mar 6, 2026	37.08	38.06	37.02	37.85	37.85	1.67%	3,218,600
Mar 5, 2026	37.60	37.74	37.16	37.23	37.23	-	3,131,732
Mar 4, 2026	37.31	37.98	37.05	37.23	37.23	-1.30%	4,008,163
Mar 3, 2026	38.24	39.04	37.70	37.72	37.72	-1.39%	4,850,484
Mar 2, 2026	38.20	39.18	38.03	38.25	38.25	-2.40%	4,829,826
Feb 27, 2026	39.02	39.45	38.96	39.19	39.19	0.77%	2,820,951
Feb 26, 2026	39.30	39.45	38.76	38.89	38.89	-1.04%	3,485,817
Feb 25, 2026	38.56	39.39	38.55	39.30	39.30	1.95%	5,545,445
Feb 24, 2026	40.70	40.70	38.41	38.55	38.55	-5.40%	8,586,109
Feb 13, 2026	41.19	41.30	40.65	40.75	40.75	0.30%	4,459,892
Feb 12, 2026	41.08	41.13	40.50	40.63	40.63	-0.97%	5,235,778
Feb 11, 2026	42.15	42.49	41.01	41.03	41.03	-3.46%	8,074,370
Feb 10, 2026	42.42	42.57	41.79	42.50	42.50	-0.14%	4,995,724
Feb 9, 2026	42.43	42.77	42.14	42.56	42.56	0.73%	3,900,876
Feb 6, 2026	43.52	43.52	42.04	42.25	42.25	-3.87%	6,495,388
Feb 5, 2026	42.30	44.00	42.30	43.95	43.95	3.02%	8,972,676
Feb 4, 2026	42.30	42.90	42.10	42.66	42.66	0.42%	4,346,956
Feb 3, 2026	42.42	43.00	41.59	42.48	42.48	0.02%	6,926,814
Feb 2, 2026	43.93	44.20	42.40	42.47	42.47	-4.26%	6,881,291
Jan 30, 2026	43.90	44.90	43.90	44.36	44.36	2.19%	9,885,420
Jan 29, 2026	42.95	43.68	42.10	43.41	43.41	0.58%	6,297,837
Jan 28, 2026	42.80	43.80	42.37	43.16	43.16	0.42%	6,222,575
Jan 27, 2026	44.50	45.18	42.54	42.98	42.98	-3.87%	10,218,030
Jan 26, 2026	45.99	46.00	44.59	44.71	44.71	-2.80%	8,161,212
Jan 23, 2026	45.55	46.10	45.46	46.00	46.00	0.61%	6,460,346
Jan 22, 2026	46.34	46.35	45.45	45.72	45.72	-1.38%	6,707,458
Jan 21, 2026	46.83	46.93	45.61	46.36	46.36	-2.15%	8,745,238
Jan 20, 2026	48.01	48.55	47.20	47.38	47.38	-2.39%	10,891,410
Jan 19, 2026	46.52	49.40	45.73	48.54	48.54	3.28%	16,116,760
Jan 16, 2026	48.95	48.96	46.46	47.00	47.00	-6.91%	17,200,270
Jan 15, 2026	48.00	52.20	47.45	50.49	50.49	6.07%	25,118,640