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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.19	40.75	40.75	41.3	40.65	4.46M
February 12, 2026	41.08	40.63	40.63	41.13	40.5	5.24M
February 11, 2026	42.15	41.03	41.03	42.49	41.01	8.07M
February 10, 2026	42.42	42.5	42.5	42.57	41.79	5M
February 09, 2026	42.43	42.56	42.56	42.77	42.14	3.9M
February 06, 2026	43.52	42.25	42.25	43.52	42.04	6.5M
February 05, 2026	42.3	43.95	43.95	44	42.3	8.97M
February 04, 2026	42.3	42.66	42.66	42.9	42.1	4.35M
February 03, 2026	42.42	42.48	42.48	43	41.59	6.93M
February 02, 2026	43.93	42.47	42.47	44.2	42.4	6.88M
January 30, 2026	43.9	44.36	44.36	44.9	43.9	9.89M
January 29, 2026	42.95	43.41	43.41	43.68	42.1	6.3M
January 28, 2026	42.8	43.16	43.16	43.8	42.37	6.22M
January 27, 2026	44.5	42.98	42.98	45.18	42.54	10.22M
January 26, 2026	45.99	44.71	44.71	46	44.59	8.16M
January 23, 2026	45.55	46	46	46.1	45.46	6.46M
January 22, 2026	46.34	45.72	45.72	46.35	45.45	6.71M
January 21, 2026	46.83	46.36	46.36	46.93	45.61	8.75M
January 20, 2026	48.01	47.38	47.38	48.55	47.2	10.89M
January 19, 2026	46.52	48.54	48.54	49.4	45.73	16.12M
January 16, 2026	48.95	47	47	48.96	46.46	17.2M
January 15, 2026	48	50.49	50.49	52.2	47.45	25.12M
January 14, 2026	45.88	47.6	47.6	47.62	45.6	15.6M
January 13, 2026	45.66	45.92	45.92	47.33	45.41	12.11M
January 12, 2026	44.89	45.55	45.55	45.68	44.89	7.82M
January 09, 2026	44.31	45.17	45.17	45.28	44.22	8.64M
January 08, 2026	45.5	44.46	44.46	45.55	44.28	10.31M
January 07, 2026	45.14	45.78	45.78	46.3	44.95	9.64M
January 06, 2026	45.19	45.29	45.29	46	44.93	8.57M
January 05, 2026	45.15	45.19	45.19	45.7	44.91	7.34M
December 31, 2025	46.11	45.15	45.15	46.15	44.9	6.06M
December 30, 2025	45.18	46.02	46.02	46.2	44.95	8.82M
December 29, 2025	45.85	44.9	44.9	45.85	44.68	6.89M
December 26, 2025	45.23	45.92	45.92	46.2	45.03	8.65M
December 25, 2025	44.82	45	45	45.12	44.51	5.01M
December 24, 2025	44.52	44.92	44.92	45.08	43.88	6.95M
December 23, 2025	46.46	44.9	44.9	46.52	44.5	11.21M
December 22, 2025	47.58	46.56	46.56	47.6	46.3	7.09M
December 19, 2025	46.31	47.36	47.36	47.47	46	7.63M
December 18, 2025	48.7	47.14	47.14	48.7	47	9.1M
December 17, 2025	47.65	49.09	49.09	49.44	47.56	13.07M
December 16, 2025	47	47.28	47.28	47.82	46.5	7.62M
December 15, 2025	46.97	46.94	46.94	47.42	46.62	6.04M
December 12, 2025	46.89	46.62	46.62	47.28	45.81	6.58M
December 11, 2025	46.32	46.93	46.93	47.91	45.68	8.8M
December 10, 2025	48.51	46.2	46.2	48.61	45.6	11.58M
December 09, 2025	48.58	48.67	48.67	49.25	48.08	6.96M
December 08, 2025	48.97	48.63	48.63	49.21	48.49	6.77M
December 05, 2025	48.62	48.92	48.92	49.3	48.18	5.18M
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

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