Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.78	41.30	39.52	40.68	40.68	2.26%	8,804,856
Sep 29, 2026	40.63	41.50	39.50	39.78	39.78	-2.02%	9,194,003
Sep 28, 2026	41.81	42.00	40.29	40.60	40.60	-2.78%	11,116,855
Sep 24, 2026	40.90	42.37	39.90	41.76	41.76	3.14%	16,485,807
Sep 23, 2026	39.98	41.60	39.28	40.49	40.49	1.30%	14,355,748
Sep 22, 2026	42.28	42.48	39.79	39.97	39.97	-5.46%	18,404,341
Sep 21, 2026	39.33	42.97	39.26	42.28	42.28	7.69%	21,338,181
Sep 18, 2026	38.60	39.92	38.27	39.26	39.26	0.18%	10,503,049
Sep 17, 2026	37.39	40.00	37.12	39.19	39.19	5.43%	13,157,820
Sep 16, 2026	36.74	37.29	36.20	37.17	37.17	1.17%	4,023,223
Sep 15, 2026	37.55	37.60	36.61	36.74	36.74	-2.16%	4,598,904
Sep 14, 2026	37.08	37.97	37.01	37.55	37.55	0.40%	3,957,904
Sep 11, 2026	37.55	37.88	36.65	37.40	37.40	-1.58%	6,321,958
Sep 10, 2026	38.85	38.98	37.95	38.00	38.00	-1.81%	5,190,643
Sep 9, 2026	39.23	39.40	38.08	38.70	38.70	-1.78%	7,686,088
Sep 8, 2026	39.04	40.12	38.90	39.40	39.40	0.92%	8,313,637
Sep 7, 2026	38.61	39.29	38.52	39.04	39.04	1.40%	6,276,348
Sep 4, 2026	38.97	39.38	38.29	38.50	38.50	-1.00%	7,295,294
Sep 3, 2026	39.90	40.80	38.70	38.89	38.89	-1.39%	8,352,557
Sep 2, 2026	39.92	40.15	38.75	39.44	39.44	-1.18%	6,000,232
Sep 1, 2026	39.81	40.29	39.50	39.91	39.91	0.25%	6,903,292
Aug 31, 2026	40.00	40.45	39.70	39.81	39.81	0.13%	5,048,138
Aug 28, 2026	39.26	40.05	39.20	39.76	39.76	1.27%	5,618,601
Aug 27, 2026	38.58	39.34	38.45	39.26	39.26	1.24%	4,817,947
Aug 26, 2026	37.82	38.98	37.77	38.78	38.78	1.84%	7,154,966
Aug 25, 2026	38.55	39.28	37.95	38.08	38.08	-1.07%	7,796,556
Aug 24, 2026	39.71	40.00	38.14	38.49	38.49	-3.12%	6,264,500
Aug 21, 2026	39.47	40.27	39.01	39.73	39.73	0.99%	7,015,329
Aug 20, 2026	38.55	39.64	38.55	39.34	39.34	2.13%	5,796,336
Aug 19, 2026	39.10	39.43	38.35	38.52	38.52	-1.68%	4,902,236
Aug 18, 2026	40.22	40.27	38.89	39.18	39.18	-2.27%	6,189,920
Aug 17, 2026	40.07	40.39	39.60	40.09	40.09	0.25%	4,098,609
Aug 14, 2026	39.80	40.83	39.70	39.99	39.99	-0.25%	6,191,200
Aug 13, 2026	39.59	40.35	39.15	40.09	40.09	1.49%	7,879,361
Aug 12, 2026	40.66	42.66	39.31	39.50	39.50	-2.85%	15,198,788
Aug 11, 2026	40.00	41.36	39.84	40.66	40.66	1.14%	7,999,767
Aug 10, 2026	38.90	40.23	38.61	40.20	40.20	3.32%	6,993,126
Aug 7, 2026	38.51	39.03	38.41	38.91	38.91	0.41%	5,048,003
Aug 6, 2026	39.00	39.00	38.39	38.75	38.75	0.39%	4,871,758
Aug 5, 2026	38.97	39.33	38.42	38.60	38.60	-0.92%	6,999,983
Aug 4, 2026	39.20	40.06	38.90	38.96	38.96	-1.37%	6,185,146
Aug 3, 2026	39.47	39.94	39.05	39.50	39.50	0.74%	7,115,258
Jul 31, 2026	37.20	39.35	37.20	39.21	39.21	3.29%	9,712,155
Jul 30, 2026	37.60	39.05	37.60	37.96	37.96	0.53%	9,093,405
Jul 29, 2026	36.88	38.00	36.88	37.76	37.76	2.39%	7,374,773
Jul 28, 2026	37.28	37.57	36.85	36.88	36.88	-0.83%	5,353,962
Jul 27, 2026	35.80	37.20	35.78	37.19	37.19	3.80%	6,664,702
Jul 24, 2026	36.60	36.87	35.80	35.83	35.83	-2.77%	4,233,300
Jul 23, 2026	36.33	37.06	36.18	36.85	36.85	0.96%	4,341,071
Jul 22, 2026	35.85	36.66	35.85	36.50	36.50	0.97%	5,268,026