Anhui Jiuhuashan Tourism Development Co., Ltd. - 603199.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.55	41.18	41.18	42.24	41.14	1.62M
February 12, 2026	42.8	41.57	41.57	42.88	41.25	2.44M
February 11, 2026	42.74	42.9	42.9	43.42	41.7	2.38M
February 10, 2026	44.1	42.81	42.81	44.1	42.22	3.45M
February 09, 2026	44.5	44.1	44.1	44.85	43.45	2.7M
February 06, 2026	43.89	44.59	44.59	45.15	43.36	4.77M
February 05, 2026	43.04	44.33	44.33	44.58	42.85	4.62M
February 04, 2026	43.2	43.05	43.05	43.83	42.7	2.15M
February 03, 2026	42.9	43.65	43.65	43.82	42.4	4.11M
February 02, 2026	42.7	42.85	42.85	44.25	41.83	4.39M
January 30, 2026	41.44	42.9	42.9	43.88	41.27	5.31M
January 29, 2026	41.77	41.44	41.44	41.83	40.6	2.25M
January 28, 2026	42.3	41.47	41.47	42.57	41.33	2.36M
January 27, 2026	42.55	42.29	42.29	43.6	41.74	2.48M
January 26, 2026	42.92	42.55	42.55	44	42.5	3.32M
January 23, 2026	42.31	43.6	43.6	44.4	42.01	5.92M
January 22, 2026	42.79	42.79	42.79	43.09	41.23	6.26M
January 21, 2026	44.53	42.79	42.79	44.88	42.6	5.67M
January 20, 2026	43.28	44.53	44.53	45.68	42.91	10.09M
January 19, 2026	39.11	43.25	43.25	43.25	38.98	8.9M
January 16, 2026	39.95	39.32	39.32	40.42	39.06	2.45M
January 15, 2026	38.86	40.24	40.24	40.31	38.77	4.99M
January 14, 2026	38.66	38.77	38.77	38.99	38.15	2.47M
January 13, 2026	38.38	38.35	38.35	38.9	38.22	1.67M
January 12, 2026	38.2	38.5	38.5	38.7	38.05	2.88M
January 09, 2026	37.82	38.17	38.17	38.29	37.8	1.82M
January 08, 2026	37.85	37.97	37.97	38.45	37.31	2.14M
January 07, 2026	37	37.98	37.98	38.6	36.96	4.19M
January 06, 2026	36.96	36.97	36.97	37.18	36.7	1.45M
January 05, 2026	36.76	36.91	36.91	36.92	36.36	1.56M
December 31, 2025	36.08	36.76	36.76	36.93	36.04	1.5M
December 30, 2025	36.4	36.15	36.15	36.4	35.83	1.55M
December 29, 2025	36.51	36.33	36.33	36.65	36.16	988,600
December 26, 2025	36.63	36.43	36.43	36.74	36.14	1.34M
December 25, 2025	36.89	36.69	36.69	36.95	36.62	935,750
December 24, 2025	36.6	36.84	36.84	37.01	36.47	1.31M
December 23, 2025	37.06	36.66	36.66	37.2	36.58	2.04M
December 22, 2025	37.34	37.24	37.24	37.4	36.87	1.9M
December 19, 2025	37.22	37.4	37.4	37.44	36.95	1.97M
December 18, 2025	36.99	37.11	37.11	37.39	36.8	2.67M
December 17, 2025	36.14	37.03	37.03	37.65	35.94	5.06M
December 16, 2025	35.32	36.05	36.05	36.2	35.32	3.35M
December 15, 2025	34.9	35.32	35.32	35.42	34.9	1.62M
December 12, 2025	34.9	34.88	34.88	35.05	34.75	1.11M
December 11, 2025	35.34	34.8	34.8	35.34	34.8	1.26M
December 10, 2025	35.34	35.26	35.26	35.55	35.03	945,400
December 09, 2025	35.79	35.34	35.34	35.79	35.33	1.16M
December 08, 2025	35.64	35.78	35.78	35.85	35.53	1.01M
December 05, 2025	35.51	35.64	35.64	35.65	35.42	1.09M
December 04, 2025	35.92	35.57	35.57	35.95	35.34	1.34M
December 03, 2025	35.7	35.92	35.92	36.24	35.57	1.83M
December 02, 2025	35.8	35.71	35.71	35.93	35.51	1.44M
December 01, 2025	35.59	35.72	35.72	36.17	35.59	1.99M
November 28, 2025	35.01	35.11	35.11	35.14	34.9	789,600
November 27, 2025	35.19	35.11	35.11	35.32	34.9	1.15M
November 26, 2025	35.44	34.98	34.98	35.75	34.89	1.1M
November 25, 2025	35.45	35.49	35.49	35.78	35.35	1.03M
November 24, 2025	34.84	35.44	35.44	35.58	34.84	1.73M
November 21, 2025	35.5	34.84	34.84	35.66	34.65	2.14M
November 20, 2025	36.01	35.53	35.53	36.18	35.53	1.27M

Anhui Jiuhuashan Tourism Development Co., Ltd. (603199.SS) SHH