Emei Shan Tourism Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.55	13.90	13.54	13.70	13.70	0.74%	14,709,900
Mar 12, 2026	13.48	13.65	13.44	13.60	13.60	0.74%	7,683,600
Mar 11, 2026	13.61	13.64	13.40	13.50	13.50	-0.81%	9,585,100
Mar 10, 2026	13.52	13.70	13.52	13.61	13.61	1.64%	9,707,250
Mar 9, 2026	13.51	13.67	13.35	13.39	13.39	-1.98%	11,991,680
Mar 6, 2026	13.31	13.68	13.29	13.66	13.66	2.55%	13,038,740
Mar 5, 2026	13.37	13.51	13.27	13.32	13.32	1.14%	11,218,200
Mar 4, 2026	13.12	13.36	13.02	13.17	13.17	0.08%	10,670,130
Mar 3, 2026	13.08	13.39	13.08	13.16	13.16	1.23%	17,333,190
Mar 2, 2026	13.30	13.57	12.98	13.00	13.00	-3.99%	17,083,920
Feb 27, 2026	13.47	13.63	13.43	13.54	13.54	0.59%	8,869,200
Feb 26, 2026	13.60	13.75	13.38	13.46	13.46	-0.74%	13,150,820
Feb 25, 2026	13.35	13.66	13.35	13.56	13.56	1.57%	8,883,769
Feb 24, 2026	13.68	13.70	13.23	13.35	13.35	-1.69%	11,696,200
Feb 13, 2026	13.59	13.73	13.55	13.58	13.58	0.22%	8,381,172
Feb 12, 2026	13.74	13.77	13.50	13.55	13.55	-1.67%	12,451,200
Feb 11, 2026	14.14	14.14	13.70	13.78	13.78	-2.06%	12,060,270
Feb 10, 2026	14.17	14.17	13.88	14.07	14.07	-0.78%	12,071,860
Feb 9, 2026	14.30	14.34	14.10	14.18	14.18	-0.49%	13,311,850
Feb 6, 2026	14.17	14.47	14.06	14.25	14.25	0.14%	17,277,010
Feb 5, 2026	13.90	14.45	13.89	14.23	14.23	1.79%	27,190,935
Feb 4, 2026	13.66	14.04	13.60	13.98	13.98	1.97%	18,818,312
Feb 3, 2026	13.78	14.00	13.51	13.71	13.71	-0.15%	16,118,680
Feb 2, 2026	13.80	14.10	13.66	13.73	13.73	-1.36%	19,641,700
Jan 30, 2026	13.70	13.99	13.65	13.92	13.92	1.02%	22,162,380
Jan 29, 2026	13.22	13.82	13.13	13.78	13.78	4.16%	25,968,500
Jan 28, 2026	13.32	13.35	13.20	13.23	13.23	-0.90%	8,586,500
Jan 27, 2026	13.51	13.58	13.18	13.35	13.35	-1.33%	11,163,290
Jan 26, 2026	13.55	13.63	13.42	13.53	13.53	-0.51%	12,472,200
Jan 23, 2026	13.63	13.69	13.57	13.60	13.60	-0.29%	8,407,319
Jan 22, 2026	13.55	13.73	13.46	13.64	13.64	0.66%	9,377,841
Jan 21, 2026	13.66	13.70	13.47	13.55	13.55	-1.53%	11,708,600
Jan 20, 2026	13.73	13.84	13.62	13.76	13.76	-0.15%	12,107,847
Jan 19, 2026	13.25	13.84	13.22	13.78	13.78	3.61%	21,018,100
Jan 16, 2026	13.51	13.53	13.25	13.30	13.30	-1.99%	12,182,103
Jan 15, 2026	13.61	13.77	13.47	13.57	13.57	-0.29%	15,501,400
Jan 14, 2026	13.31	13.65	13.28	13.61	13.61	1.80%	21,979,840
Jan 13, 2026	13.38	13.65	13.30	13.37	13.37	-0.07%	20,835,140
Jan 12, 2026	13.20	13.38	13.16	13.38	13.38	0.98%	15,344,324
Jan 9, 2026	13.22	13.33	13.16	13.25	13.25	-	10,904,710
Jan 8, 2026	13.19	13.29	13.06	13.25	13.25	-0.08%	11,263,490
Jan 7, 2026	13.10	13.38	13.06	13.26	13.26	1.22%	18,455,860
Jan 6, 2026	13.01	13.22	13.00	13.10	13.10	0.61%	12,019,740
Jan 5, 2026	13.26	13.40	12.96	13.02	13.02	-0.76%	19,320,310
Dec 31, 2025	12.88	13.17	12.77	13.12	13.12	2.18%	17,777,480
Dec 30, 2025	12.88	12.94	12.75	12.84	12.84	-0.23%	9,669,900
Dec 29, 2025	12.95	12.98	12.80	12.87	12.87	-1.98%	15,910,930
Dec 26, 2025	13.18	13.22	13.01	13.13	13.13	-0.91%	13,630,010
Dec 25, 2025	13.27	13.38	13.16	13.25	13.17	-0.30%	16,978,060
Dec 24, 2025	13.08	13.45	12.93	13.29	13.21	1.45%	21,055,900