Emei Shan Tourism Co.,Ltd (SHE:000888)
China · Delayed Price · Currency is CNY 9.76
-0.13 (-1.31%)
Aug 4, 2026, 3:04 PM CST
Emei Shan Tourism Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.89 | 9.94 | 9.73 | 9.76 | 9.76 | -1.31% | 6,846,500 |
| Aug 3, 2026 | 9.78 | 9.96 | 9.76 | 9.89 | 9.89 | 0.82% | 6,431,800 |
| Jul 31, 2026 | 9.55 | 9.82 | 9.54 | 9.81 | 9.81 | 1.76% | 7,356,798 |
| Jul 30, 2026 | 9.60 | 9.92 | 9.58 | 9.64 | 9.64 | 0.31% | 10,863,300 |
| Jul 29, 2026 | 9.48 | 9.67 | 9.47 | 9.61 | 9.61 | 0.95% | 7,393,702 |
| Jul 28, 2026 | 9.28 | 9.54 | 9.26 | 9.52 | 9.52 | 2.04% | 8,515,102 |
| Jul 27, 2026 | 9.11 | 9.40 | 9.11 | 9.33 | 9.33 | 1.97% | 7,192,400 |
| Jul 24, 2026 | 9.42 | 9.50 | 9.13 | 9.15 | 9.15 | -3.79% | 8,453,500 |
| Jul 23, 2026 | 9.44 | 9.51 | 9.28 | 9.51 | 9.51 | 0.74% | 6,560,501 |
| Jul 22, 2026 | 9.40 | 9.48 | 9.28 | 9.44 | 9.44 | 0.11% | 7,873,489 |
| Jul 21, 2026 | 9.42 | 9.54 | 9.36 | 9.43 | 9.43 | -0.11% | 9,907,904 |
| Jul 20, 2026 | 9.53 | 9.64 | 9.31 | 9.44 | 9.44 | -0.84% | 10,360,660 |
| Jul 17, 2026 | 9.70 | 9.88 | 9.48 | 9.52 | 9.52 | -2.36% | 13,092,698 |
| Jul 16, 2026 | 9.70 | 10.09 | 9.60 | 9.90 | 9.75 | 1.12% | 19,993,950 |
| Jul 15, 2026 | 9.25 | 9.99 | 9.20 | 9.79 | 9.64 | 5.38% | 19,319,810 |
| Jul 14, 2026 | 9.07 | 9.32 | 9.04 | 9.29 | 9.15 | 2.20% | 6,703,200 |
| Jul 13, 2026 | 9.22 | 9.26 | 9.08 | 9.09 | 8.95 | -1.73% | 6,026,703 |
| Jul 10, 2026 | 9.08 | 9.33 | 8.91 | 9.25 | 9.11 | 2.32% | 9,366,988 |
| Jul 9, 2026 | 9.16 | 9.22 | 8.96 | 9.04 | 8.90 | -2.59% | 8,434,188 |
| Jul 8, 2026 | 9.38 | 9.52 | 9.21 | 9.28 | 9.14 | 0.54% | 10,828,957 |
| Jul 7, 2026 | 9.47 | 9.47 | 9.19 | 9.23 | 9.09 | -2.84% | 7,235,702 |
| Jul 6, 2026 | 9.32 | 9.52 | 9.28 | 9.50 | 9.36 | 1.93% | 7,298,140 |
| Jul 3, 2026 | 9.24 | 9.38 | 9.19 | 9.32 | 9.18 | 1.75% | 6,216,197 |
| Jul 2, 2026 | 9.08 | 9.28 | 9.07 | 9.16 | 9.02 | 0.88% | 7,907,600 |
| Jul 1, 2026 | 8.92 | 9.14 | 8.86 | 9.08 | 8.94 | 1.57% | 7,807,000 |
| Jun 30, 2026 | 8.98 | 9.00 | 8.84 | 8.94 | 8.80 | -0.78% | 6,249,300 |
| Jun 29, 2026 | 8.91 | 9.12 | 8.65 | 9.01 | 8.87 | 0.33% | 9,132,700 |
| Jun 26, 2026 | 9.16 | 9.17 | 8.93 | 8.98 | 8.84 | -2.39% | 7,482,570 |
| Jun 25, 2026 | 9.22 | 9.28 | 9.05 | 9.20 | 9.06 | -0.22% | 6,879,100 |
| Jun 24, 2026 | 9.48 | 9.52 | 9.17 | 9.22 | 9.08 | -2.95% | 6,532,600 |
| Jun 23, 2026 | 9.36 | 9.62 | 9.31 | 9.50 | 9.36 | 1.06% | 7,454,400 |
| Jun 22, 2026 | 9.37 | 9.43 | 9.08 | 9.40 | 9.26 | -0.21% | 8,764,882 |
| Jun 18, 2026 | 9.52 | 9.52 | 9.31 | 9.42 | 9.28 | -1.15% | 6,654,597 |
| Jun 17, 2026 | 9.85 | 9.89 | 9.48 | 9.53 | 9.39 | -3.54% | 9,589,315 |
| Jun 16, 2026 | 9.90 | 9.91 | 9.78 | 9.88 | 9.73 | -0.60% | 4,624,702 |
| Jun 15, 2026 | 9.89 | 10.05 | 9.80 | 9.94 | 9.79 | 1.12% | 7,322,150 |
| Jun 12, 2026 | 9.62 | 9.85 | 9.53 | 9.83 | 9.68 | 2.82% | 9,535,300 |
| Jun 11, 2026 | 9.75 | 9.76 | 9.51 | 9.56 | 9.42 | -2.55% | 7,343,184 |
| Jun 10, 2026 | 9.60 | 9.90 | 9.55 | 9.81 | 9.66 | 1.76% | 9,681,689 |
| Jun 9, 2026 | 9.78 | 9.83 | 9.59 | 9.64 | 9.49 | -1.13% | 5,674,666 |
| Jun 8, 2026 | 9.90 | 10.09 | 9.66 | 9.75 | 9.60 | -2.69% | 8,033,300 |
| Jun 5, 2026 | 9.95 | 10.16 | 9.93 | 10.02 | 9.87 | 0.50% | 7,237,860 |
| Jun 4, 2026 | 10.16 | 10.23 | 9.87 | 9.97 | 9.82 | -2.35% | 8,609,072 |
| Jun 3, 2026 | 10.31 | 10.33 | 10.14 | 10.21 | 10.06 | -1.26% | 6,296,313 |
| Jun 2, 2026 | 10.57 | 10.61 | 10.27 | 10.34 | 10.18 | -2.54% | 10,260,980 |
| Jun 1, 2026 | 10.40 | 10.62 | 10.24 | 10.61 | 10.45 | 2.31% | 7,509,671 |
| May 29, 2026 | 10.24 | 10.53 | 10.21 | 10.37 | 10.21 | 1.27% | 9,329,877 |
| May 28, 2026 | 10.28 | 10.37 | 10.02 | 10.24 | 10.08 | -0.68% | 7,462,645 |
| May 27, 2026 | 10.41 | 10.54 | 10.25 | 10.31 | 10.15 | -1.53% | 6,380,789 |
| May 26, 2026 | 10.36 | 10.48 | 10.33 | 10.47 | 10.31 | 0.87% | 6,144,650 |