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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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