Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	35.40	36.90	35.12	36.15	36.15	2.12%	6,991,021
Jul 20, 2026	36.20	36.84	35.00	35.40	35.40	-2.72%	6,201,707
Jul 17, 2026	36.81	37.48	35.90	36.39	36.39	-1.91%	6,451,704
Jul 16, 2026	36.48	37.27	36.29	37.10	37.10	0.79%	6,033,218
Jul 15, 2026	36.48	37.36	36.05	36.81	36.81	0.88%	6,844,879
Jul 14, 2026	35.08	36.56	34.92	36.49	36.49	4.71%	8,089,994
Jul 13, 2026	35.04	35.39	34.71	34.85	34.85	-0.54%	4,790,066
Jul 10, 2026	33.98	35.32	33.26	35.04	35.04	3.17%	6,684,104
Jul 9, 2026	34.72	34.77	33.90	34.11	33.97	-3.23%	5,511,783
Jul 8, 2026	35.50	36.20	35.00	35.25	35.10	1.29%	6,539,352
Jul 7, 2026	35.96	36.04	34.80	34.80	34.65	-3.23%	5,031,984
Jul 6, 2026	35.75	36.51	35.63	35.96	35.81	0.56%	4,814,401
Jul 3, 2026	35.30	35.92	35.20	35.76	35.61	1.16%	4,220,410
Jul 2, 2026	35.27	35.96	35.17	35.35	35.20	-0.31%	4,213,009
Jul 1, 2026	35.67	35.95	35.05	35.46	35.31	-0.59%	5,128,213
Jun 30, 2026	35.29	35.95	35.11	35.67	35.52	0.82%	3,741,126
Jun 29, 2026	35.00	35.73	33.50	35.38	35.23	0.77%	6,562,307
Jun 26, 2026	35.57	35.88	35.00	35.11	34.96	-1.65%	4,244,997
Jun 25, 2026	35.25	36.16	34.47	35.70	35.55	-0.14%	4,611,616
Jun 24, 2026	37.40	37.62	35.59	35.75	35.60	-4.97%	7,735,194
Jun 23, 2026	36.80	37.86	36.75	37.62	37.46	1.54%	5,508,817
Jun 22, 2026	36.50	37.10	36.01	37.05	36.89	0.95%	4,718,711
Jun 18, 2026	36.64	37.18	36.50	36.70	36.54	-0.35%	3,715,765
Jun 17, 2026	37.37	37.48	36.53	36.83	36.67	-1.45%	4,593,356
Jun 16, 2026	37.60	37.95	37.26	37.37	37.21	-1.22%	4,958,600
Jun 15, 2026	38.11	38.58	37.52	37.83	37.67	-0.73%	7,202,357
Jun 12, 2026	36.84	38.53	36.84	38.11	37.95	3.39%	9,460,394
Jun 11, 2026	37.92	38.12	36.65	36.86	36.70	-4.46%	9,095,000
Jun 10, 2026	36.20	39.00	35.90	38.58	38.42	5.99%	14,971,200
Jun 9, 2026	36.23	37.00	35.55	36.40	36.25	1.00%	7,419,153
Jun 8, 2026	36.50	37.65	35.67	36.04	35.89	-3.61%	8,771,819
Jun 5, 2026	38.23	38.94	37.31	37.39	37.23	-1.71%	8,335,991
Jun 4, 2026	38.99	39.30	37.45	38.04	37.88	-3.40%	9,489,759
Jun 3, 2026	39.40	40.18	38.60	39.38	39.21	-1.30%	12,706,960
Jun 2, 2026	39.00	40.10	39.00	39.90	39.73	1.79%	11,965,040
Jun 1, 2026	38.75	39.60	38.61	39.20	39.03	0.64%	9,536,550
May 29, 2026	37.80	39.46	37.75	38.95	38.78	2.64%	13,506,540
May 28, 2026	38.52	39.36	37.60	37.95	37.79	-1.73%	7,340,341
May 27, 2026	37.95	38.99	37.90	38.62	38.46	1.13%	8,516,446
May 26, 2026	37.16	38.85	37.10	38.19	38.03	2.00%	9,430,946