Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.30	38.75	38.18	38.55	-	0.31%	2,051,119
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
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