Changbai Mountain Tourism Co., Ltd. - 603099.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.99	48.91	48.91	49.99	48.65	6.77M
December 03, 2025	50.61	50.08	50.08	51.32	49.9	8.87M
December 02, 2025	50.5	51.33	51.33	52.48	49.9	14.25M
December 01, 2025	49.12	50.59	50.59	51.33	48.5	12.94M
November 28, 2025	48.38	48.17	48.17	48.5	47.1	7.49M
November 27, 2025	50	48.37	48.37	50.06	48.33	8.03M
November 26, 2025	49.59	49.16	49.16	50.18	49.1	6.91M
November 25, 2025	50	50.13	50.13	50.8	49.59	7.08M
November 24, 2025	49.98	50.12	50.12	50.93	48.58	8.02M
November 21, 2025	49.98	49.88	49.88	51.36	47.65	14.63M
November 20, 2025	53	52	52	53.45	51.5	16.6M
November 19, 2025	50.75	53.73	53.73	54.38	50.2	20.38M
November 18, 2025	52.88	51.28	51.28	52.89	50.03	14.03M
November 17, 2025	52.66	52.9	52.9	54	52.04	17.57M
November 14, 2025	50.98	50.42	50.42	52.32	50.12	14.31M
November 13, 2025	48.6	50.97	50.97	51.79	48.6	17.41M
November 12, 2025	47.62	48.3	48.3	48.88	46.65	10.25M
November 11, 2025	48.78	47.62	47.62	48.78	47.6	10.06M
November 10, 2025	47.1	49.5	49.5	50.16	46.4	16.57M
November 07, 2025	47.3	48.63	48.63	49.48	47.3	15.95M
November 06, 2025	50.01	47.67	47.67	51	47.41	25.17M
November 05, 2025	57.91	52.66	52.66	60.33	52.5	30.89M
November 04, 2025	53.3	57.91	57.91	59	53	27.78M
November 03, 2025	52.48	53.93	53.93	54.76	52.48	18.87M
October 31, 2025	51.93	52.47	52.47	53.57	50.75	14.47M
October 30, 2025	52.4	51.86	51.86	53.91	51.61	16.48M
October 29, 2025	51.25	52.61	52.61	53	51.25	11.67M
October 28, 2025	49.94	51.28	51.28	53	49.9	14.36M
October 27, 2025	51	50.84	50.84	52.89	49.11	16.34M
October 24, 2025	52.08	50.63	50.63	52.74	50.3	18.06M
October 23, 2025	49.9	53.14	53.14	53.99	49.73	21.84M
October 22, 2025	50.45	49.99	49.99	51.6	49.5	12.62M
October 21, 2025	51.74	50.9	50.9	53	50.78	20.64M
October 20, 2025	48.03	51.88	51.88	52.45	47.62	25.16M
October 17, 2025	47.65	47.68	47.68	48.68	47.5	11.99M
October 16, 2025	47.01	47.48	47.48	48.68	46.83	9.25M
October 15, 2025	47.13	47.19	47.19	47.5	46.1	7.9M
October 14, 2025	45.8	46.8	46.8	47.8	45.6	12.75M
October 13, 2025	42.8	45.45	45.45	46.16	42.8	8.52M
October 10, 2025	44.25	44.48	44.48	45.48	44.2	7.4M
October 09, 2025	45	44.31	44.31	45.56	44.2	9.6M
September 30, 2025	46	45.66	45.66	46.23	45.45	6.64M
September 29, 2025	45.1	45.93	45.93	46.58	44.6	9.43M
September 26, 2025	46.8	45.2	45.2	46.9	44.61	8.77M
September 25, 2025	46	46.42	46.42	46.78	45.64	8.28M
September 24, 2025	45.9	46.44	46.44	47.35	45.13	9.71M
September 23, 2025	49.5	46.5	46.5	49.54	45.8	15.33M
September 22, 2025	51	50.08	50.08	51.7	49.8	11.01M
September 19, 2025	50.8	51.83	51.83	53.25	49.23	20.68M
September 18, 2025	49.33	51.67	51.67	52	48.69	19.59M
September 17, 2025	51.3	49.33	49.33	51.3	48.51	13.92M
September 16, 2025	50.69	50.85	50.85	52.02	50	12.01M
September 15, 2025	50.7	50.03	50.03	51.87	49.9	12.33M
September 12, 2025	51.27	51.53	51.53	52.98	50.77	13.96M
September 11, 2025	51.46	51.27	51.27	51.8	49.77	16.73M
September 10, 2025	48.25	51.97	51.97	52.58	48.25	21.11M
September 09, 2025	47.55	48.76	48.76	50.44	47.07	15.57M
September 08, 2025	51.5	48.66	48.66	53.64	48.58	23.16M
September 05, 2025	55	53.03	53.03	55	50.56	27.13M
September 04, 2025	51	55.98	55.98	56.65	50.08	27.56M

Changbai Mountain Tourism Co., Ltd. (603099.SS) SHH