Emei Shan Tourism Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	10.95	10.97	10.79	10.89	-	1.11%	3,246,200
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
Apr 29, 2026	11.73	11.92	11.68	11.90	11.90	1.54%	8,612,699
Apr 28, 2026	12.00	12.00	11.70	11.72	11.72	-2.66%	11,479,340
Apr 27, 2026	12.16	12.19	11.88	12.04	12.04	-1.23%	10,265,820
Apr 24, 2026	12.25	12.25	12.13	12.19	12.19	-0.49%	7,694,700
Apr 23, 2026	12.37	12.45	12.21	12.25	12.25	-1.05%	10,169,500
Apr 22, 2026	12.35	12.45	12.28	12.38	12.38	-0.40%	6,877,465
Apr 21, 2026	12.57	12.71	12.34	12.43	12.43	-1.58%	11,318,850
Apr 20, 2026	12.50	12.66	12.35	12.63	12.63	0.88%	10,036,240
Apr 17, 2026	12.64	12.67	12.43	12.52	12.52	-1.42%	11,548,330
Apr 16, 2026	12.44	12.75	12.37	12.70	12.70	1.76%	16,553,790
Apr 15, 2026	12.29	12.60	12.21	12.48	12.48	2.13%	19,217,800
Apr 14, 2026	12.40	12.43	12.11	12.22	12.22	-1.05%	18,519,880
Apr 13, 2026	12.41	12.48	12.30	12.35	12.35	-1.59%	9,386,300
Apr 10, 2026	12.49	12.75	12.45	12.55	12.55	0.97%	10,399,830
Apr 9, 2026	12.71	12.77	12.38	12.43	12.43	-3.42%	12,390,500
Apr 8, 2026	12.80	13.30	12.80	12.87	12.87	3.29%	14,451,050
Apr 7, 2026	12.27	12.48	12.16	12.46	12.46	1.71%	8,694,500
Apr 3, 2026	12.72	12.75	12.21	12.25	12.25	-3.69%	11,968,300
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%	12,282,510
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%	16,094,510
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