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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.59	13.58	13.58	13.73	13.55	8.47M
February 12, 2026	13.74	13.55	13.55	13.77	13.5	12.51M
February 11, 2026	14.14	13.78	13.78	14.14	13.7	12.32M
February 10, 2026	14.17	14.07	14.07	14.17	13.88	12.17M
February 09, 2026	14.3	14.18	14.18	14.34	14.1	13.31M
February 06, 2026	14.17	14.25	14.25	14.47	14.06	17.41M
February 05, 2026	13.9	14.23	14.23	14.45	13.89	27.35M
February 04, 2026	13.66	13.98	13.98	14.04	13.6	18.82M
February 03, 2026	13.78	13.71	13.71	14	13.51	16.19M
February 02, 2026	13.8	13.73	13.73	14.1	13.66	19.64M
January 30, 2026	13.7	13.92	13.92	13.99	13.65	22.16M
January 29, 2026	13.22	13.78	13.78	13.82	13.13	26.26M
January 28, 2026	13.32	13.23	13.23	13.35	13.2	8.59M
January 27, 2026	13.51	13.35	13.35	13.58	13.18	11.3M
January 26, 2026	13.55	13.53	13.53	13.63	13.42	12.59M
January 23, 2026	13.63	13.6	13.6	13.69	13.57	8.41M
January 22, 2026	13.55	13.64	13.64	13.73	13.46	9.38M
January 21, 2026	13.66	13.55	13.55	13.7	13.47	11.71M
January 20, 2026	13.73	13.76	13.76	13.84	13.62	12.11M
January 19, 2026	13.25	13.78	13.78	13.84	13.22	21.02M
January 16, 2026	13.51	13.3	13.3	13.53	13.25	12.33M
January 15, 2026	13.61	13.57	13.57	13.77	13.47	15.5M
January 14, 2026	13.31	13.61	13.61	13.65	13.28	21.98M
January 13, 2026	13.38	13.37	13.37	13.65	13.3	20.84M
January 12, 2026	13.2	13.38	13.38	13.38	13.16	15.52M
January 09, 2026	13.22	13.25	13.25	13.33	13.16	10.9M
January 08, 2026	13.19	13.25	13.25	13.29	13.06	11.35M
January 07, 2026	13.1	13.26	13.26	13.38	13.06	18.46M
January 06, 2026	13.01	13.1	13.1	13.22	13	12.15M
January 05, 2026	13.26	13.02	13.02	13.4	12.96	19.32M
December 31, 2025	12.88	13.12	13.12	13.17	12.77	17.99M
December 30, 2025	12.88	12.84	12.84	12.94	12.75	9.78M
December 29, 2025	12.95	12.87	12.87	12.98	12.8	15.91M
December 26, 2025	13.18	13.13	13.13	13.22	13.01	13.63M
December 25, 2025	13.27	13.25	13.25	13.38	13.16	17.16M
December 24, 2025	13.08	13.29	13.29	13.45	12.93	21.18M
December 23, 2025	13.36	13.1	13.1	13.44	13.08	14.95M
December 22, 2025	13.33	13.41	13.41	13.46	13.22	18.02M
December 19, 2025	12.88	13.45	13.45	13.48	12.81	36.35M
December 18, 2025	12.81	12.86	12.86	13.03	12.78	17.06M
December 17, 2025	12.65	12.92	12.92	12.98	12.59	24.04M
December 16, 2025	12.71	12.61	12.61	12.86	12.58	13.86M
December 15, 2025	12.6	12.75	12.75	12.78	12.57	12.43M
December 12, 2025	12.6	12.64	12.64	12.69	12.53	13.24M
December 11, 2025	12.75	12.63	12.63	12.83	12.61	13.59M
December 10, 2025	12.7	12.79	12.79	12.83	12.68	13.86M
December 09, 2025	12.9	12.75	12.75	12.96	12.71	23.39M
December 08, 2025	12.87	12.98	12.98	13.08	12.82	25.45M
December 05, 2025	13.08	12.95	12.95	13.18	12.85	27.33M
December 04, 2025	12.86	13.09	13.09	13.73	12.86	42.96M
December 03, 2025	14.32	13.76	13.76	14.39	13.71	55.78M
December 02, 2025	14.53	14.46	14.46	15.5	14.09	104.78M
December 01, 2025	14.16	14.16	14.16	14.16	14.01	49.9M
November 28, 2025	12.86	12.87	12.87	12.93	12.75	6.73M
November 27, 2025	12.86	12.82	12.82	13.1	12.75	11.97M
November 26, 2025	12.94	12.87	12.87	13.24	12.82	11.14M
November 25, 2025	12.84	13.17	13.17	13.36	12.76	16.74M
November 24, 2025	12.5	12.84	12.84	12.91	12.5	8.64M
November 21, 2025	12.67	12.48	12.48	12.79	12.36	8.62M
November 20, 2025	12.96	12.75	12.75	13	12.73	9.17M

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