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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.95	36.11	36.11	36.33	35.63	1.72M
November 18, 2025	36.38	35.94	35.94	36.5	35.74	1.28M
November 17, 2025	36.48	36.54	36.54	36.83	35.96	2.34M
November 14, 2025	35.97	36.3	36.3	36.87	35.93	2.73M
November 13, 2025	35.98	36.13	36.13	36.28	35.78	2.56M
November 12, 2025	36.25	35.9	35.9	36.47	35.87	1.46M
November 11, 2025	36.35	36.19	36.19	36.45	36.1	1.72M
November 10, 2025	35.4	36.75	36.75	36.78	35.3	4.31M
November 07, 2025	35.13	35.4	35.4	35.51	35.13	1.4M
November 06, 2025	35.25	35.29	35.29	35.36	35.05	1.26M
November 05, 2025	35	35.49	35.49	35.65	34.98	2.59M
November 04, 2025	34.82	34.9	34.9	35.12	34.66	1.41M
November 03, 2025	35.24	34.83	34.83	35.24	34.64	2.25M
October 31, 2025	35.25	35.2	35.2	35.45	35.06	1.96M
October 30, 2025	35.68	35.2	35.2	35.7	35.2	2.16M
October 29, 2025	35.82	35.87	35.87	35.97	35.52	1.3M
October 28, 2025	36.07	35.87	35.87	36.3	35.79	1.41M
October 27, 2025	35.84	36.07	36.07	36.25	35.72	1.78M
October 24, 2025	35.82	35.82	35.82	35.88	35.57	1.44M
October 23, 2025	35.43	35.82	35.82	35.83	35.24	1.87M
October 22, 2025	35.38	35.42	35.42	35.58	35.34	1.47M
October 21, 2025	35.47	35.47	35.47	35.5	35.25	1.48M
October 20, 2025	35.05	35.45	35.45	35.67	35.05	1.75M
October 17, 2025	35.49	34.98	34.98	35.54	34.96	1.45M
October 16, 2025	35.6	35.45	35.45	35.78	35.32	1.36M
October 15, 2025	35.25	35.62	35.62	35.65	35.06	1.86M
October 14, 2025	35.31	35.34	35.34	35.65	35.13	2.29M
October 13, 2025	34.85	35.31	35.31	35.35	34.78	2.1M
October 10, 2025	35.36	35.58	35.58	35.83	35.3	1.99M
October 09, 2025	36.02	35.53	35.53	36.04	35.06	3.38M
September 30, 2025	36.65	36.12	36.12	36.66	36.05	2.72M
September 29, 2025	36.5	36.55	36.55	36.72	36	2.47M
September 26, 2025	36.98	36.47	36.47	36.98	36.43	2.23M
September 25, 2025	36.93	37.13	37.13	37.25	36.75	2.55M
September 24, 2025	37.08	37.09	37.09	37.21	36.51	2.89M
September 23, 2025	37.87	37.09	37.09	37.89	36.55	4.72M
September 22, 2025	39.4	38.09	38.09	39.68	38.03	6.59M
September 19, 2025	38.94	39.68	39.68	40.5	38.28	9.86M
September 18, 2025	38.77	38.95	38.95	39.34	38.48	7.29M
September 17, 2025	39.9	38.77	38.77	40.2	38.6	7.5M
September 16, 2025	38.3	39.78	39.78	41.37	38.3	9.91M
September 15, 2025	37.8	38.16	38.16	38.28	37.76	2.88M
September 12, 2025	38.25	37.96	37.96	38.58	37.81	4.04M
September 11, 2025	38.69	38.42	38.42	38.86	37.65	3.92M
September 10, 2025	37.84	38.11	38.11	38.4	37.84	2.73M
September 09, 2025	38.26	37.89	37.89	38.38	37.69	3.44M
September 08, 2025	38.68	38.41	38.41	39.12	38.11	5.32M
September 05, 2025	38.51	38.8	38.8	38.88	37.61	4.71M
September 04, 2025	38	38.51	38.51	39.36	37.77	6.36M

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