Emei Shan Tourism Co.,Ltd (SHE:000888)
China · Delayed Price · Currency is CNY 9.61
+0.32 (3.44%)
Jul 15, 2026, 11:15 AM CST
Emei Shan Tourism Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 9.07 | 9.32 | 9.04 | 9.29 | 9.29 | 2.20% | 6,703,200 |
| Jul 13, 2026 | 9.22 | 9.26 | 9.08 | 9.09 | 9.09 | -1.73% | 6,026,703 |
| Jul 10, 2026 | 9.08 | 9.33 | 8.91 | 9.25 | 9.25 | 2.32% | 9,366,988 |
| Jul 9, 2026 | 9.16 | 9.22 | 8.96 | 9.04 | 9.04 | -2.59% | 8,434,188 |
| Jul 8, 2026 | 9.38 | 9.52 | 9.21 | 9.28 | 9.28 | 0.54% | 10,829,957 |
| Jul 7, 2026 | 9.47 | 9.47 | 9.19 | 9.23 | 9.23 | -2.84% | 7,235,702 |
| Jul 6, 2026 | 9.32 | 9.52 | 9.28 | 9.50 | 9.50 | 1.93% | 7,298,240 |
| Jul 3, 2026 | 9.24 | 9.38 | 9.19 | 9.32 | 9.32 | 1.75% | 6,216,197 |
| Jul 2, 2026 | 9.08 | 9.28 | 9.07 | 9.16 | 9.16 | 0.88% | 7,907,600 |
| Jul 1, 2026 | 8.92 | 9.14 | 8.86 | 9.08 | 9.08 | 1.57% | 7,807,000 |
| Jun 30, 2026 | 8.98 | 9.00 | 8.84 | 8.94 | 8.94 | -0.78% | 6,249,300 |
| Jun 29, 2026 | 8.91 | 9.12 | 8.65 | 9.01 | 9.01 | 0.33% | 9,132,700 |
| Jun 26, 2026 | 9.16 | 9.17 | 8.93 | 8.98 | 8.98 | -2.39% | 7,482,570 |
| Jun 25, 2026 | 9.22 | 9.28 | 9.05 | 9.20 | 9.20 | -0.22% | 6,879,100 |
| Jun 24, 2026 | 9.48 | 9.52 | 9.17 | 9.22 | 9.22 | -2.95% | 6,532,600 |
| Jun 23, 2026 | 9.36 | 9.62 | 9.31 | 9.50 | 9.50 | 1.06% | 7,454,400 |
| Jun 22, 2026 | 9.37 | 9.43 | 9.08 | 9.40 | 9.40 | -0.21% | 8,764,882 |
| Jun 18, 2026 | 9.52 | 9.52 | 9.31 | 9.42 | 9.42 | -1.15% | 6,654,597 |
| Jun 17, 2026 | 9.85 | 9.89 | 9.48 | 9.53 | 9.53 | -3.54% | 9,589,315 |
| Jun 16, 2026 | 9.90 | 9.91 | 9.78 | 9.88 | 9.88 | -0.60% | 4,624,702 |
| Jun 15, 2026 | 9.89 | 10.05 | 9.80 | 9.94 | 9.94 | 1.12% | 7,322,150 |
| Jun 12, 2026 | 9.62 | 9.85 | 9.53 | 9.83 | 9.83 | 2.82% | 9,535,300 |
| Jun 11, 2026 | 9.75 | 9.76 | 9.51 | 9.56 | 9.56 | -2.55% | 7,343,184 |
| Jun 10, 2026 | 9.60 | 9.90 | 9.55 | 9.81 | 9.81 | 1.76% | 9,681,689 |
| Jun 9, 2026 | 9.78 | 9.83 | 9.59 | 9.64 | 9.64 | -1.13% | 5,674,666 |
| Jun 8, 2026 | 9.90 | 10.09 | 9.66 | 9.75 | 9.75 | -2.69% | 8,033,300 |
| Jun 5, 2026 | 9.95 | 10.16 | 9.93 | 10.02 | 10.02 | 0.50% | 7,237,860 |
| Jun 4, 2026 | 10.16 | 10.23 | 9.87 | 9.97 | 9.97 | -2.35% | 8,609,072 |
| Jun 3, 2026 | 10.31 | 10.33 | 10.14 | 10.21 | 10.21 | -1.26% | 6,296,313 |
| Jun 2, 2026 | 10.57 | 10.61 | 10.27 | 10.34 | 10.34 | -2.54% | 10,260,980 |
| Jun 1, 2026 | 10.40 | 10.62 | 10.24 | 10.61 | 10.61 | 2.31% | 7,509,671 |
| May 29, 2026 | 10.24 | 10.53 | 10.21 | 10.37 | 10.37 | 1.27% | 9,329,877 |
| May 28, 2026 | 10.28 | 10.37 | 10.02 | 10.24 | 10.24 | -0.68% | 7,462,645 |
| May 27, 2026 | 10.41 | 10.54 | 10.25 | 10.31 | 10.31 | -1.53% | 6,380,789 |
| May 26, 2026 | 10.36 | 10.48 | 10.33 | 10.47 | 10.47 | 0.87% | 6,144,650 |
| May 25, 2026 | 10.30 | 10.47 | 10.21 | 10.38 | 10.38 | -0.67% | 9,066,475 |
| May 22, 2026 | 10.75 | 10.76 | 10.44 | 10.45 | 10.45 | -2.25% | 8,070,414 |
| May 21, 2026 | 10.81 | 10.97 | 10.66 | 10.69 | 10.69 | -0.74% | 6,410,356 |
| May 20, 2026 | 10.92 | 10.92 | 10.75 | 10.77 | 10.77 | -1.64% | 4,423,200 |
| May 19, 2026 | 10.78 | 11.01 | 10.77 | 10.95 | 10.95 | 1.67% | 5,774,202 |
| May 18, 2026 | 10.95 | 10.96 | 10.71 | 10.77 | 10.77 | -1.55% | 6,111,960 |
| May 15, 2026 | 11.05 | 11.05 | 10.93 | 10.94 | 10.94 | -1.00% | 6,525,987 |
| May 14, 2026 | 11.27 | 11.28 | 11.02 | 11.05 | 11.05 | -2.13% | 8,755,428 |
| May 13, 2026 | 11.24 | 11.31 | 11.12 | 11.29 | 11.29 | 0.53% | 5,758,246 |
| May 12, 2026 | 11.40 | 11.41 | 11.20 | 11.23 | 11.23 | -1.40% | 8,818,167 |
| May 11, 2026 | 11.49 | 11.49 | 11.38 | 11.39 | 11.39 | -0.87% | 8,527,788 |
| May 8, 2026 | 11.45 | 11.52 | 11.39 | 11.49 | 11.49 | 0.17% | 7,147,592 |
| May 7, 2026 | 11.47 | 11.55 | 11.40 | 11.47 | 11.47 | 0.09% | 8,134,527 |
| May 6, 2026 | 11.80 | 11.84 | 11.38 | 11.46 | 11.46 | -3.29% | 19,279,520 |
| Apr 30, 2026 | 11.89 | 11.91 | 11.75 | 11.85 | 11.85 | -0.42% | 7,219,165 |