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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	36.81	35.23	35.23	36.99	34.7	13.99M
June 12, 2025	37.5	37.08	37.08	37.8	37.03	9.09M
June 11, 2025	36.66	37.36	37.36	37.65	36.52	13.18M
June 10, 2025	37.08	36.76	36.76	37.97	36.64	17M
June 09, 2025	36.3	37.06	37.06	37.25	35.79	14.98M
June 06, 2025	36.63	36.19	36.19	37.28	35.57	13.31M
June 05, 2025	36.19	36.63	36.63	37.63	36	27.78M
June 04, 2025	33.02	36.49	36.49	36.49	32.88	24.26M
June 03, 2025	32.65	33.17	33.17	33.38	32.47	5.77M
May 30, 2025	32.9	32.65	32.65	33.3	32.53	4.46M
May 29, 2025	32.16	33.11	33.11	33.29	31.97	7.83M
May 28, 2025	32.32	32.2	32.2	32.48	32	3.49M
May 27, 2025	31.75	32.49	32.49	32.72	31.7	6.58M
May 26, 2025	31.6	31.89	31.89	31.9	31.5	3.62M

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