Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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