Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	36.20	39.00	35.90	38.59	-	6.02%	14,650,704
Jun 9, 2026	36.23	37.00	35.55	36.40	36.40	1.00%	7,419,153
Jun 8, 2026	36.50	37.65	35.67	36.04	36.04	-3.61%	8,771,819
Jun 5, 2026	38.23	38.94	37.31	37.39	37.39	-1.71%	8,335,991
Jun 4, 2026	38.99	39.30	37.45	38.04	38.04	-3.40%	9,489,759
Jun 3, 2026	39.40	40.18	38.60	39.38	39.38	-1.30%	12,706,960
Jun 2, 2026	39.00	40.10	39.00	39.90	39.90	1.79%	11,965,040
Jun 1, 2026	38.75	39.60	38.61	39.20	39.20	0.64%	9,536,550
May 29, 2026	37.80	39.46	37.75	38.95	38.95	2.64%	13,506,540
May 28, 2026	38.52	39.36	37.60	37.95	37.95	-1.73%	7,340,341
May 27, 2026	37.95	38.99	37.90	38.62	38.62	1.13%	8,516,446
May 26, 2026	37.16	38.85	37.10	38.19	38.19	2.00%	9,430,946
May 25, 2026	36.82	37.94	36.62	37.44	37.44	1.19%	5,555,800
May 22, 2026	38.54	38.74	36.46	37.00	37.00	-3.60%	10,467,750
May 21, 2026	37.90	39.38	37.90	38.38	38.38	3.53%	12,403,570
May 20, 2026	37.31	37.62	36.91	37.07	37.07	-0.67%	4,675,082
May 19, 2026	37.20	37.94	37.12	37.32	37.32	-0.21%	4,402,933
May 18, 2026	37.72	38.29	37.02	37.40	37.40	-0.69%	5,220,377
May 15, 2026	37.50	38.35	37.29	37.66	37.66	0.43%	5,901,825
May 14, 2026	37.70	38.01	37.13	37.50	37.50	-0.92%	6,819,830
May 13, 2026	37.25	38.33	36.80	37.85	37.85	1.99%	8,430,823
May 12, 2026	36.26	37.84	36.11	37.11	37.11	2.26%	8,811,710
May 11, 2026	35.70	36.54	35.30	36.29	36.29	1.48%	6,379,489
May 8, 2026	35.17	36.07	35.05	35.76	35.76	1.39%	5,534,069
May 7, 2026	34.27	35.45	34.27	35.27	35.27	2.23%	7,559,831
May 6, 2026	34.70	34.85	34.30	34.50	34.50	-1.29%	4,752,600
Apr 30, 2026	34.82	35.19	34.50	34.95	34.95	-0.37%	3,903,826
Apr 29, 2026	34.26	35.78	34.26	35.08	35.08	4.25%	9,006,755
Apr 28, 2026	34.01	34.01	33.36	33.65	33.65	-1.78%	3,371,610
Apr 27, 2026	33.62	34.41	33.02	34.26	34.26	1.84%	4,571,000
Apr 24, 2026	34.60	34.61	33.50	33.64	33.64	-2.83%	5,080,092
Apr 23, 2026	35.13	35.25	34.35	34.62	34.62	-1.45%	4,176,800
Apr 22, 2026	35.02	35.25	34.61	35.13	35.13	-0.37%	3,152,700
Apr 21, 2026	35.90	36.30	35.12	35.26	35.26	-2.11%	5,941,269
Apr 20, 2026	35.76	36.02	35.36	36.02	36.02	-0.06%	4,104,851
Apr 17, 2026	36.62	36.62	35.72	36.04	36.04	-1.56%	6,961,557
Apr 16, 2026	35.86	36.90	35.30	36.61	36.61	2.12%	9,827,740
Apr 15, 2026	35.40	36.24	35.40	35.85	35.85	1.53%	8,065,372
Apr 14, 2026	35.20	35.95	34.79	35.31	35.31	0.48%	4,611,100
Apr 13, 2026	34.93	35.30	34.82	35.14	35.14	-0.28%	2,234,300
Apr 10, 2026	35.18	35.81	34.94	35.24	35.24	1.41%	3,917,570
Apr 9, 2026	35.50	35.50	34.65	34.75	34.75	-2.93%	4,207,900
Apr 8, 2026	34.82	35.84	34.80	35.80	35.80	4.19%	4,748,399
Apr 7, 2026	34.42	34.69	34.10	34.36	34.36	0.03%	2,709,100
Apr 3, 2026	35.08	35.25	34.30	34.35	34.35	-2.05%	2,720,200
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