Changbai Mountain Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	39.90	40.80	38.70	38.89	-	-1.39%	7,788,430
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
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