Emei Shan Tourism Co.,Ltd (SHE:000888)
China · Delayed Price · Currency is CNY 10.30
+0.05 (0.49%)
Sep 4, 2026, 3:04 PM CST
Emei Shan Tourism Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10.51 | 10.75 | 10.22 | 10.25 | 10.25 | -2.29% | 21,038,105 |
| Sep 2, 2026 | 10.32 | 10.56 | 10.23 | 10.49 | 10.49 | 1.16% | 19,102,240 |
| Sep 1, 2026 | 10.28 | 10.50 | 10.28 | 10.37 | 10.37 | 0.48% | 14,697,039 |
| Aug 31, 2026 | 10.35 | 10.45 | 10.24 | 10.32 | 10.32 | - | 14,347,721 |
| Aug 28, 2026 | 9.96 | 10.34 | 9.92 | 10.32 | 10.32 | 3.82% | 17,947,646 |
| Aug 27, 2026 | 10.04 | 10.06 | 9.93 | 9.94 | 9.94 | -1.29% | 9,538,183 |
| Aug 26, 2026 | 9.92 | 10.14 | 9.92 | 10.07 | 10.07 | 1.00% | 9,886,559 |
| Aug 25, 2026 | 9.78 | 10.04 | 9.78 | 9.97 | 9.97 | 1.94% | 12,520,260 |
| Aug 24, 2026 | 9.74 | 9.93 | 9.73 | 9.78 | 9.78 | 0.10% | 6,764,953 |
| Aug 21, 2026 | 9.81 | 9.87 | 9.64 | 9.77 | 9.77 | -0.91% | 8,421,765 |
| Aug 20, 2026 | 9.56 | 9.88 | 9.56 | 9.86 | 9.86 | 3.46% | 14,080,970 |
| Aug 19, 2026 | 9.68 | 9.74 | 9.53 | 9.53 | 9.53 | -2.06% | 5,733,700 |
| Aug 18, 2026 | 9.68 | 9.74 | 9.67 | 9.73 | 9.73 | 0.21% | 4,640,200 |
| Aug 17, 2026 | 9.78 | 9.80 | 9.59 | 9.71 | 9.71 | -0.51% | 5,455,000 |
| Aug 14, 2026 | 9.73 | 9.89 | 9.63 | 9.76 | 9.76 | 0.21% | 7,416,592 |
| Aug 13, 2026 | 9.80 | 9.88 | 9.73 | 9.74 | 9.74 | -1.22% | 6,302,592 |
| Aug 12, 2026 | 9.84 | 9.94 | 9.76 | 9.86 | 9.86 | 0.31% | 6,827,500 |
| Aug 11, 2026 | 9.82 | 9.93 | 9.76 | 9.83 | 9.83 | -0.20% | 6,082,437 |
| Aug 10, 2026 | 9.60 | 9.87 | 9.60 | 9.85 | 9.85 | 2.18% | 8,220,497 |
| Aug 7, 2026 | 9.66 | 9.70 | 9.49 | 9.64 | 9.64 | -0.52% | 8,479,383 |
| Aug 6, 2026 | 9.70 | 9.77 | 9.58 | 9.69 | 9.69 | -0.41% | 6,183,600 |
| Aug 5, 2026 | 9.76 | 9.82 | 9.64 | 9.73 | 9.73 | -0.31% | 7,776,300 |
| 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 |