Emei Shan Tourism Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	12.71	12.75	12.26	12.30	-	-3.30%	7,231,500
Apr 2, 2026	13.06	13.09	12.64	12.72	12.72	-2.83%	11,443,900
Apr 1, 2026	12.90	13.15	12.73	13.09	13.09	3.15%	12,282,514
Mar 31, 2026	12.78	13.02	12.63	12.69	12.69	-0.70%	10,048,720
Mar 30, 2026	12.81	13.00	12.67	12.78	12.78	-1.69%	7,138,700
Mar 27, 2026	12.71	13.09	12.61	13.00	13.00	1.09%	9,957,150
Mar 26, 2026	13.06	13.26	12.78	12.86	12.86	-1.76%	9,927,200
Mar 25, 2026	12.61	13.17	12.61	13.09	13.09	4.14%	16,094,514
Mar 24, 2026	12.42	12.59	12.11	12.57	12.57	3.20%	14,281,590
Mar 23, 2026	13.23	13.27	12.17	12.18	12.18	-9.91%	27,115,230
Mar 20, 2026	13.48	13.78	13.44	13.52	13.52	0.82%	13,310,010
Mar 19, 2026	13.50	13.62	13.36	13.41	13.41	-1.90%	8,554,159
Mar 18, 2026	13.74	13.84	13.48	13.67	13.67	-0.44%	10,069,300
Mar 17, 2026	13.85	13.92	13.71	13.73	13.73	-0.94%	11,847,440
Mar 16, 2026	13.73	14.05	13.70	13.86	13.86	1.17%	19,454,580
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