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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	49.35	51.5	51.5	52.58	48.08	20.46M
September 02, 2025	47.35	48.53	48.53	49.9	46.8	17.13M
September 01, 2025	44.92	47.79	47.79	48.8	44.92	17.43M
August 29, 2025	42.91	44.9	44.9	46.4	42.51	16.74M
August 28, 2025	43.2	42.98	42.98	44.84	41.92	14.25M
August 27, 2025	44	42.8	42.8	44	42.69	8.99M
August 26, 2025	42.2	43.68	43.68	44.72	42.01	14.18M
August 25, 2025	42.1	42.25	42.25	43	41.4	12.39M
August 22, 2025	41	42.1	42.1	42.43	40.81	12.53M
August 21, 2025	39.72	41.14	41.14	41.82	39.43	13.26M
August 20, 2025	39.35	39.76	39.76	40.01	39.29	7.23M
August 19, 2025	39.26	39.59	39.59	40	39	6.17M
August 18, 2025	38.83	39.42	39.42	39.62	38.69	8.68M
August 15, 2025	38.26	38.83	38.83	38.86	38.2	4.96M
August 14, 2025	39.38	38.55	38.55	39.97	38.53	8.51M
August 13, 2025	39.78	39.31	39.31	39.86	39.14	5.66M
August 12, 2025	39.52	39.43	39.43	39.83	39.01	5.81M
August 11, 2025	38.86	39.52	39.52	40.29	38.57	9.49M
August 08, 2025	38.21	38.86	38.86	39.42	38.16	8.54M
August 07, 2025	38.14	38.35	38.35	38.67	37.97	3.74M
August 06, 2025	37.96	38.27	38.27	39.06	37.61	9.25M
August 05, 2025	37.27	37.8	37.8	38	37.09	4.96M
August 04, 2025	36.4	37.26	37.26	37.3	36.2	4.05M
August 01, 2025	36.84	36.45	36.45	36.97	36.36	4.08M
July 31, 2025	37.6	36.88	36.88	37.6	36.8	4.1M
July 30, 2025	36.85	37.48	37.48	37.59	36.66	5.06M
July 29, 2025	38.39	37.27	37.27	38.58	37	6.17M
July 28, 2025	38	37.82	37.82	38.06	37.67	4.46M
July 25, 2025	38.07	37.83	37.83	38.39	37.64	5.25M
July 24, 2025	37.75	38.09	38.09	38.26	37.51	5.25M
July 23, 2025	37.64	37.75	37.75	38.21	37.49	4.64M
July 22, 2025	37.8	37.67	37.67	38.26	37.55	5.02M
July 21, 2025	37.4	37.87	37.87	38.4	37.4	6.55M
July 18, 2025	37.2	37.51	37.51	37.73	36.94	5.09M
July 17, 2025	37.2	37.14	37.14	37.84	37.02	4.56M
July 16, 2025	36.36	37.21	37.21	37.37	36.36	5.92M
July 15, 2025	37.73	36.49	36.49	37.76	36.38	11.59M
July 14, 2025	38.52	38.52	38.52	39.3	38.23	5.16M
July 11, 2025	38.25	38.6	38.6	38.78	38.09	5.68M
July 10, 2025	38.4	38.29	38.29	38.99	38.11	5.45M
July 09, 2025	38.6	38.15	38.15	38.6	37.48	7.92M
July 08, 2025	38.85	38.72	38.72	38.94	38.11	6.97M
July 07, 2025	38.55	39.07	39.07	40.11	38.37	9.4M
July 04, 2025	38.08	38.45	38.45	38.8	38.08	6.73M
July 03, 2025	39.6	38.31	38.31	40.19	38.02	11.78M
July 02, 2025	38.88	40	40	40.63	38.76	12.89M
July 01, 2025	38.06	39.16	39.16	39.74	37.87	14.72M
June 30, 2025	38	38.06	38.06	38.38	37.62	8.2M
June 27, 2025	38	38.01	38.01	38.37	37.46	14.35M
June 26, 2025	36.62	39	39	39.04	36.3	19.55M
June 25, 2025	36.62	36.8	36.8	36.82	35.86	7.01M
June 24, 2025	36.48	36.4	36.4	36.67	36.05	5.37M
June 23, 2025	35.35	36.25	36.25	36.3	35.2	5.47M
June 20, 2025	36.53	35.69	35.69	36.59	35.5	5.38M
June 19, 2025	35.3	36.14	36.06	37.91	35.22	11.86M
June 18, 2025	35.52	35.45	35.37	35.87	35.3	3.44M
June 17, 2025	35.6	35.78	35.7	36.42	35.46	6.52M
June 16, 2025	35	35.55	35.47	35.95	34.87	6.63M

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