Emei Shan Tourism Co.,Ltd - 000888.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.42	13.31	13.31	13.51	13.3	10.99M
September 25, 2025	13.56	13.54	13.54	13.62	13.34	13.86M
September 24, 2025	13.43	13.56	13.56	13.64	13.33	13.98M
September 23, 2025	14.12	13.56	13.56	14.18	13.2	26.94M
September 22, 2025	14.83	14.28	14.28	14.9	14.13	31.91M
September 19, 2025	14.73	14.94	14.94	15.28	14.44	40.93M
September 18, 2025	14.65	14.83	14.83	14.87	14.56	38.48M
September 17, 2025	14.81	14.76	14.76	14.95	14.43	33.69M
September 16, 2025	14.37	14.7	14.7	14.75	14.31	29.55M
September 15, 2025	14.32	14.34	14.34	14.42	14.21	14.03M
September 12, 2025	14.34	14.43	14.43	14.52	14.31	22.64M
September 11, 2025	14.36	14.33	14.33	14.4	14.09	22.4M
September 10, 2025	14.28	14.43	14.43	14.54	14.23	20.42M
September 09, 2025	14.42	14.28	14.28	14.45	14.21	16.04M
September 08, 2025	14.48	14.45	14.45	14.8	14.4	25.02M
September 05, 2025	14.52	14.57	14.57	14.6	14.1	30.36M
September 04, 2025	14.21	14.56	14.56	14.67	14.12	33.37M
September 03, 2025	14.48	14.2	14.2	14.54	14.09	17.6M
September 02, 2025	14.52	14.45	14.45	14.65	14.3	21.15M
September 01, 2025	14.4	14.6	14.6	14.75	14.32	27.59M
August 29, 2025	14.01	14.48	14.48	14.49	14.01	32.18M
August 28, 2025	14.08	14.1	14.1	14.27	13.81	20.6M
August 27, 2025	14.14	14.07	14.07	14.21	13.96	20.31M
August 26, 2025	13.98	14.14	14.14	14.2	13.96	20.45M
August 25, 2025	13.88	14	14	14.04	13.83	18.68M
August 22, 2025	13.89	13.88	13.88	13.94	13.81	12.03M
August 21, 2025	13.95	13.93	13.93	14	13.87	14.16M
August 20, 2025	13.8	13.94	13.94	13.97	13.75	15.9M
August 19, 2025	13.95	13.81	13.81	13.96	13.8	14.57M
August 18, 2025	13.83	13.93	13.93	13.98	13.83	17.25M
August 15, 2025	13.69	13.87	13.87	13.87	13.63	13.37M
August 14, 2025	13.76	13.7	13.7	13.89	13.67	14.95M
August 13, 2025	13.84	13.76	13.76	13.88	13.73	10.89M
August 12, 2025	13.8	13.75	13.75	13.84	13.71	12.02M
August 11, 2025	13.88	13.8	13.8	13.92	13.71	16.62M
August 08, 2025	13.92	13.95	13.95	14.01	13.87	12.35M
August 07, 2025	14.05	13.94	13.94	14.1	13.9	14.62M
August 06, 2025	14.2	14.08	14.08	14.22	14.03	15.34M
August 05, 2025	14.15	14.21	14.21	14.28	14.05	13.18M
August 04, 2025	14.14	14.17	14.17	14.39	14.11	17.12M
August 01, 2025	14.1	14.25	14.25	14.29	14.02	17.32M
July 31, 2025	14.48	14.2	14.2	14.48	14.14	27.57M
July 30, 2025	14.03	14.61	14.61	14.77	14	40.63M
July 29, 2025	14.22	14.1	14.1	14.42	13.95	30.45M
July 28, 2025	14.7	14.4	14.4	15.33	14.4	50.94M
July 25, 2025	14.04	14.26	14.26	14.65	13.92	28.45M
July 24, 2025	13.8	14.01	14.01	14.03	13.8	13.97M
July 23, 2025	13.88	13.8	13.8	14.05	13.8	12.68M
July 22, 2025	13.86	13.89	13.89	13.94	13.77	13.09M
July 21, 2025	13.73	13.82	13.82	13.89	13.67	9.01M
July 18, 2025	13.79	13.73	13.73	13.8	13.7	7.22M
July 17, 2025	13.71	13.77	13.77	13.9	13.66	8.13M
July 16, 2025	13.65	13.74	13.74	13.84	13.6	8.71M
July 15, 2025	14.05	13.81	13.56	14.06	13.76	11.45M
July 14, 2025	14.09	14.06	13.81	14.15	14.04	7.79M
July 11, 2025	14.16	14.11	13.85	14.19	14.07	8.52M
July 10, 2025	14.15	14.18	13.92	14.2	14.09	7.89M
July 09, 2025	14.21	14.18	13.92	14.26	14.1	10.92M
July 08, 2025	14.23	14.22	13.96	14.26	14.12	10.69M
July 07, 2025	14.07	14.22	13.96	14.32	14.04	14.29M

Emei Shan Tourism Co.,Ltd (000888.SZ) SHZ