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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.86	13.04	13.04	13.13	12.78	13.49M
November 18, 2025	13.08	12.9	12.9	13.09	12.71	10.35M
November 17, 2025	12.95	13.12	13.12	13.16	12.81	10.81M
November 14, 2025	13.02	12.93	12.93	13.22	12.93	8.86M
November 13, 2025	12.88	13.09	13.09	13.1	12.83	13.3M
November 12, 2025	13.02	12.84	12.84	13.12	12.81	9.22M
November 11, 2025	12.85	12.9	12.9	12.99	12.76	7.92M
November 10, 2025	12.59	12.88	12.88	12.95	12.5	13.49M
November 07, 2025	12.56	12.55	12.55	12.66	12.53	5.67M
November 06, 2025	12.7	12.58	12.58	12.75	12.5	9.1M
November 05, 2025	12.65	12.78	12.78	12.85	12.65	10.73M
November 04, 2025	12.56	12.73	12.73	12.82	12.54	11.44M
November 03, 2025	12.5	12.63	12.63	12.65	12.45	9.47M
October 31, 2025	12.29	12.49	12.49	12.52	12.25	15.46M
October 30, 2025	12.2	12.14	12.14	12.25	12.13	6.47M
October 29, 2025	12.31	12.21	12.21	12.34	12.15	7.46M
October 28, 2025	12.4	12.31	12.31	12.45	12.3	5.59M
October 27, 2025	12.45	12.43	12.43	12.48	12.39	5.55M
October 24, 2025	12.54	12.44	12.44	12.55	12.42	5.72M
October 23, 2025	12.41	12.53	12.53	12.56	12.37	6.35M
October 22, 2025	12.45	12.45	12.45	12.55	12.4	6.18M
October 21, 2025	12.46	12.44	12.44	12.48	12.38	5.2M
October 20, 2025	12.3	12.46	12.46	12.55	12.26	7.34M
October 17, 2025	12.39	12.2	12.2	12.46	12.2	6.28M
October 16, 2025	12.46	12.38	12.38	12.57	12.35	6.3M
October 15, 2025	12.39	12.47	12.47	12.49	12.36	6.76M
October 14, 2025	12.4	12.34	12.34	12.54	12.31	7.99M
October 13, 2025	12.28	12.37	12.37	12.42	12.15	9.42M
October 10, 2025	12.55	12.61	12.61	12.68	12.55	8.83M
October 09, 2025	13.07	12.58	12.58	13.08	12.51	18.21M
September 30, 2025	13.16	13.11	13.11	13.21	13.07	8.79M
September 29, 2025	13.29	13.13	13.13	13.29	13	12.83M
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

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