Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	45.88	47.62	45.60	47.60	47.60	3.66%	15,598,310
Jan 13, 2026	45.66	47.33	45.41	45.92	45.92	0.81%	12,111,020
Jan 12, 2026	44.89	45.68	44.89	45.55	45.55	0.84%	7,815,849
Jan 9, 2026	44.31	45.28	44.22	45.17	45.17	1.60%	8,636,603
Jan 8, 2026	45.50	45.55	44.28	44.46	44.46	-2.88%	10,309,700
Jan 7, 2026	45.14	46.30	44.95	45.78	45.78	1.08%	9,636,369
Jan 6, 2026	45.19	46.00	44.93	45.29	45.29	0.22%	8,566,280
Jan 5, 2026	45.15	45.70	44.91	45.19	45.19	0.09%	7,338,958
Dec 31, 2025	46.11	46.15	44.90	45.15	45.15	-1.89%	6,062,999
Dec 30, 2025	45.18	46.20	44.95	46.02	46.02	2.49%	8,817,576
Dec 29, 2025	45.85	45.85	44.68	44.90	44.90	-2.22%	6,893,845
Dec 26, 2025	45.23	46.20	45.03	45.92	45.92	2.04%	8,654,736
Dec 25, 2025	44.82	45.12	44.51	45.00	45.00	0.18%	5,010,765
Dec 24, 2025	44.52	45.08	43.88	44.92	44.92	0.04%	6,947,535
Dec 23, 2025	46.46	46.52	44.50	44.90	44.90	-3.57%	11,212,100
Dec 22, 2025	47.58	47.60	46.30	46.56	46.56	-1.69%	7,085,684
Dec 19, 2025	46.31	47.47	46.00	47.36	47.36	0.47%	7,625,469
Dec 18, 2025	48.70	48.70	47.00	47.14	47.14	-3.97%	9,099,054
Dec 17, 2025	47.65	49.44	47.56	49.09	49.09	3.83%	13,071,180
Dec 16, 2025	47.00	47.82	46.50	47.28	47.28	0.72%	7,621,529
Dec 15, 2025	46.97	47.42	46.62	46.94	46.94	0.69%	6,039,603
Dec 12, 2025	46.89	47.28	45.81	46.62	46.62	-0.66%	6,582,010
Dec 11, 2025	46.32	47.91	45.68	46.93	46.93	1.58%	8,798,798
Dec 10, 2025	48.51	48.61	45.60	46.20	46.20	-5.07%	11,582,940
Dec 9, 2025	48.58	49.25	48.08	48.67	48.67	0.08%	6,957,751
Dec 8, 2025	48.97	49.21	48.49	48.63	48.63	-0.59%	6,767,354
Dec 5, 2025	48.62	49.30	48.18	48.92	48.92	0.02%	5,181,735
Dec 4, 2025	49.99	49.99	48.65	48.91	48.91	-2.34%	6,773,689