Shanghai - Delayed Quote CNY

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

21.20 +0.43 (+2.07%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 21.27 21.64 20.92 21.20 21.20 15,374,316
Apr 25, 2024 20.95 21.34 20.54 20.77 20.77 11,787,185
Apr 24, 2024 20.22 21.20 20.20 21.08 21.08 12,542,242
Apr 23, 2024 20.62 21.05 20.33 20.57 20.57 11,013,637
Apr 22, 2024 20.18 20.96 19.31 20.91 20.91 14,908,438
Apr 19, 2024 20.30 20.64 19.85 20.20 20.20 10,674,500
Apr 18, 2024 20.35 21.14 20.14 20.53 20.53 13,322,200
Apr 17, 2024 19.06 20.97 19.06 20.52 20.52 14,969,486
Apr 16, 2024 21.05 21.35 19.83 19.83 19.83 15,476,684
Apr 15, 2024 24.38 24.50 22.03 22.03 22.03 21,303,060
Apr 12, 2024 23.29 25.21 23.21 24.48 24.48 28,709,395
Apr 11, 2024 22.30 24.40 21.89 23.95 23.95 26,322,331
Apr 10, 2024 22.08 22.76 21.93 22.57 22.57 14,491,575
Apr 9, 2024 21.40 22.70 21.31 22.45 22.45 16,266,350
Apr 8, 2024 21.67 22.16 21.62 21.69 21.69 9,514,650
Apr 3, 2024 22.21 22.49 21.54 21.67 21.67 12,042,887
Apr 2, 2024 22.74 23.17 22.46 22.60 22.60 13,778,487
Apr 1, 2024 22.78 22.91 22.15 22.68 22.68 13,590,400
Mar 29, 2024 21.80 22.97 21.80 22.82 22.82 12,147,400
Mar 28, 2024 21.00 22.00 20.70 21.75 21.75 13,099,776
Mar 27, 2024 21.50 22.52 21.48 21.52 21.52 14,745,496
Mar 26, 2024 22.08 22.30 21.20 21.60 21.60 17,173,511
Mar 25, 2024 24.51 24.52 22.55 22.55 22.55 23,839,176
Mar 22, 2024 25.79 26.55 25.01 25.06 25.06 25,795,319
Mar 21, 2024 24.73 26.20 24.36 25.80 25.80 29,437,588
Mar 20, 2024 25.32 25.57 24.80 24.95 24.95 17,002,700
Mar 19, 2024 25.82 26.08 25.25 25.32 25.32 18,907,943
Mar 18, 2024 24.92 26.00 24.89 25.80 25.80 23,509,541
Mar 15, 2024 24.60 26.89 24.15 25.50 25.50 32,988,287
Mar 14, 2024 24.34 25.65 24.34 24.92 24.92 20,403,757
Mar 13, 2024 25.31 25.45 24.60 24.66 24.66 18,541,792
Mar 12, 2024 25.00 25.83 24.45 25.62 25.62 27,993,594
Mar 11, 2024 25.00 25.80 24.77 25.28 25.28 24,841,000
Mar 8, 2024 27.00 27.05 24.80 25.24 25.24 40,175,500
Mar 7, 2024 24.17 26.75 24.00 26.75 26.75 39,368,401
Mar 6, 2024 23.98 24.68 22.78 24.32 24.32 25,746,221
Mar 5, 2024 23.38 25.70 22.98 24.14 24.14 28,478,320
Mar 4, 2024 23.24 23.50 22.26 23.39 23.39 12,938,015
Mar 1, 2024 23.68 23.88 22.64 23.05 23.05 13,812,100
Feb 29, 2024 21.53 23.34 21.53 23.25 23.25 20,084,337
Feb 28, 2024 25.62 26.20 23.09 23.09 23.09 27,293,695
Feb 27, 2024 25.20 25.77 24.85 25.66 25.66 22,006,875
Feb 26, 2024 25.10 25.55 24.71 25.08 25.08 19,324,878
Feb 23, 2024 25.85 25.98 24.61 25.55 25.55 29,380,249
Feb 22, 2024 25.63 27.36 25.61 26.25 26.25 38,265,437
Feb 21, 2024 23.86 25.63 23.78 25.04 25.04 22,408,700
Feb 20, 2024 23.50 24.44 22.82 24.22 24.22 19,605,601
Feb 19, 2024 21.53 24.10 21.28 23.87 23.87 24,325,528
Feb 8, 2024 22.06 22.59 20.12 22.10 22.10 23,338,001
Feb 7, 2024 23.29 24.20 21.70 22.36 22.36 19,123,049
Feb 6, 2024 24.00 24.37 22.23 23.46 23.46 21,610,000
Feb 5, 2024 25.49 27.12 23.82 24.41 24.41 24,768,300
Feb 2, 2024 26.50 27.52 25.51 26.45 26.45 23,755,671
Feb 1, 2024 25.30 27.63 25.30 26.50 26.50 30,670,840
Jan 31, 2024 27.62 28.38 25.65 25.65 25.65 32,711,361
Jan 30, 2024 28.67 29.50 28.39 28.50 28.50 26,986,347
Jan 29, 2024 30.22 31.40 28.11 28.39 28.39 35,711,066
Jan 26, 2024 32.65 33.47 29.96 30.98 30.98 43,412,008
Jan 25, 2024 32.22 33.27 31.73 33.10 33.10 38,172,532
Jan 24, 2024 31.81 34.30 31.70 32.79 32.79 42,455,702
Jan 23, 2024 37.00 37.50 34.46 34.46 34.46 37,408,857
Jan 22, 2024 36.77 38.91 35.00 38.29 38.29 47,309,879
Jan 19, 2024 36.31 38.51 35.01 36.78 36.78 44,423,306
Jan 18, 2024 36.98 40.45 35.15 36.80 36.80 52,242,729
Jan 17, 2024 36.40 39.06 35.71 39.06 39.06 49,414,096
Jan 16, 2024 35.37 38.13 35.01 35.51 35.51 56,602,119
Jan 15, 2024 30.99 34.66 30.48 34.66 34.66 45,095,021
Jan 12, 2024 28.88 32.50 28.35 31.51 31.51 54,991,831
Jan 11, 2024 31.00 31.69 28.06 29.70 29.70 54,173,325
Jan 10, 2024 29.18 29.18 26.73 29.18 29.18 51,250,012
Jan 9, 2024 26.53 26.53 26.53 26.53 26.53 2,440,100
Jan 8, 2024 22.81 24.12 21.99 24.12 24.12 27,251,910
Jan 5, 2024 21.37 21.93 20.99 21.93 21.93 37,088,442
Jan 4, 2024 19.37 19.94 18.24 19.94 19.94 32,775,672
Jan 3, 2024 16.63 18.13 16.63 18.13 18.13 30,923,101
Jan 2, 2024 15.24 16.48 15.05 16.48 16.48 13,271,370
Dec 29, 2023 14.45 15.19 14.44 14.98 14.98 5,447,520
Dec 28, 2023 14.19 14.50 14.08 14.42 14.42 3,385,119
Dec 27, 2023 14.22 14.40 14.07 14.32 14.32 2,786,120
Dec 26, 2023 14.48 14.58 14.06 14.25 14.25 2,694,200
Dec 25, 2023 14.46 14.57 14.16 14.39 14.39 2,973,900
Dec 22, 2023 14.91 15.11 14.21 14.43 14.43 6,073,900
Dec 21, 2023 14.73 15.04 14.56 14.95 14.95 3,973,520
Dec 20, 2023 15.30 15.32 14.76 14.76 14.76 5,764,100
Dec 19, 2023 14.84 15.65 14.84 15.36 15.36 8,889,900
Dec 18, 2023 15.23 15.23 14.80 14.86 14.86 4,145,200
Dec 15, 2023 15.40 15.77 15.18 15.29 15.29 4,748,100
Dec 14, 2023 15.42 15.75 15.32 15.48 15.48 5,396,000
Dec 13, 2023 15.69 15.69 15.39 15.44 15.44 4,994,300
Dec 12, 2023 15.05 15.68 14.98 15.67 15.67 8,257,800
Dec 11, 2023 15.20 15.25 14.89 15.05 15.05 6,324,200
Dec 8, 2023 15.56 15.56 15.00 15.32 15.32 9,702,685
Dec 7, 2023 15.79 16.16 15.43 15.71 15.71 10,789,185
Dec 6, 2023 15.21 15.77 15.08 15.63 15.63 8,127,094
Dec 5, 2023 15.33 15.84 15.29 15.36 15.36 9,020,085
Dec 4, 2023 15.40 15.69 15.21 15.47 15.47 7,225,410
Dec 1, 2023 15.66 15.99 15.34 15.38 15.38 11,659,200
Nov 30, 2023 14.97 16.00 14.88 15.61 15.61 12,334,985
Nov 29, 2023 14.93 15.29 14.85 15.06 15.06 6,445,900
Nov 28, 2023 15.27 15.54 15.02 15.07 15.07 9,034,433
Nov 27, 2023 16.40 16.66 15.00 15.25 15.25 15,468,300
Nov 24, 2023 15.45 16.00 15.37 15.60 15.60 12,516,500
Nov 23, 2023 15.50 15.62 14.96 15.37 15.37 15,410,062
Nov 22, 2023 14.64 16.13 14.51 15.86 15.86 23,354,680
Nov 21, 2023 14.72 14.86 14.60 14.66 14.66 6,825,575
Nov 20, 2023 14.43 14.78 14.42 14.72 14.72 9,211,135
Nov 17, 2023 14.48 14.68 14.31 14.50 14.50 11,881,496
Nov 16, 2023 13.92 15.30 13.86 14.98 14.98 19,027,716
Nov 15, 2023 13.90 13.96 13.73 13.91 13.91 5,115,751
Nov 14, 2023 14.11 14.29 13.80 13.90 13.90 8,741,551
Nov 13, 2023 13.80 14.09 13.72 14.07 14.07 10,197,600
Nov 10, 2023 13.59 13.77 13.41 13.70 13.70 5,131,100
Nov 9, 2023 13.75 13.85 13.52 13.61 13.61 6,315,200
Nov 8, 2023 13.75 14.15 13.63 13.78 13.78 9,500,900
Nov 7, 2023 13.89 13.90 13.20 13.73 13.73 9,381,100
Nov 6, 2023 13.79 13.82 13.50 13.82 13.82 7,416,500
Nov 3, 2023 13.85 13.93 13.60 13.74 13.74 4,938,800
Nov 2, 2023 14.08 14.23 13.70 13.82 13.82 4,326,400
Nov 1, 2023 14.30 14.46 14.06 14.15 14.15 4,115,701
Oct 31, 2023 14.37 14.54 14.16 14.24 14.24 4,525,800
Oct 30, 2023 14.67 14.88 14.42 14.46 14.46 6,330,600
Oct 27, 2023 14.82 15.14 14.34 14.73 14.73 9,592,465
Oct 26, 2023 14.50 15.12 14.31 14.70 14.70 16,266,585
Oct 25, 2023 13.63 14.50 13.63 14.50 14.50 13,548,721
Oct 24, 2023 13.10 13.43 13.02 13.18 13.18 4,761,758
Oct 23, 2023 12.89 13.17 12.77 13.09 13.09 6,562,840
Oct 20, 2023 13.00 13.26 12.81 12.81 12.81 4,949,297
Oct 19, 2023 12.89 13.16 12.52 13.06 13.06 3,880,153
Oct 18, 2023 13.16 13.33 13.01 13.03 13.03 2,974,800
Oct 17, 2023 13.06 13.26 13.04 13.20 13.20 3,510,800
Oct 16, 2023 13.22 13.32 13.01 13.09 13.09 4,260,550
Oct 13, 2023 13.34 13.55 13.14 13.22 13.22 5,673,602
Oct 12, 2023 13.60 13.82 13.44 13.48 13.48 6,791,320
Oct 11, 2023 13.93 13.96 13.30 13.60 13.60 13,844,600
Oct 10, 2023 13.10 13.67 12.98 13.67 13.67 9,810,019
Oct 9, 2023 13.10 13.10 12.15 12.43 12.43 7,983,213
Sep 28, 2023 12.96 13.28 12.86 13.13 13.13 7,502,095
Sep 27, 2023 13.39 13.50 12.80 12.90 12.90 9,158,866
Sep 26, 2023 13.53 13.84 13.30 13.39 13.39 9,805,579
Sep 25, 2023 13.65 13.72 13.25 13.51 13.51 10,248,462
Sep 22, 2023 14.18 14.26 13.32 13.94 13.94 14,179,767
Sep 21, 2023 14.15 14.56 14.01 14.29 14.29 12,678,316
Sep 20, 2023 15.09 15.30 14.27 14.27 14.27 15,874,569
Sep 19, 2023 15.39 16.60 15.28 15.85 15.85 23,204,993
Sep 18, 2023 14.05 15.09 14.00 15.09 15.09 14,477,583
Sep 15, 2023 13.13 14.38 12.95 13.72 13.72 9,084,650
Sep 14, 2023 13.01 13.12 12.85 13.07 13.07 2,476,315
Sep 13, 2023 12.90 13.14 12.85 12.97 12.97 2,575,920
Sep 12, 2023 13.33 13.33 12.95 13.02 13.02 4,165,069
Sep 11, 2023 13.33 13.44 13.15 13.34 13.34 4,943,535
Sep 8, 2023 13.80 13.80 13.01 13.39 13.39 7,592,228
Sep 7, 2023 13.37 13.86 13.30 13.86 13.86 7,551,519
Sep 6, 2023 13.21 13.55 13.21 13.34 13.34 2,743,837
Sep 5, 2023 13.35 13.54 13.20 13.35 13.35 2,742,800
Sep 4, 2023 13.54 13.58 13.20 13.36 13.36 5,612,937
Sep 1, 2023 13.07 13.47 13.03 13.34 13.34 4,697,999
Aug 31, 2023 12.78 13.04 12.71 12.96 12.96 1,940,030
Aug 30, 2023 12.90 13.06 12.88 12.96 12.96 1,512,300
Aug 29, 2023 12.70 13.10 12.62 13.00 13.00 3,152,199
Aug 28, 2023 13.26 13.50 12.61 12.66 12.66 3,311,628
Aug 25, 2023 12.71 13.16 12.68 12.79 12.79 2,554,637
Aug 24, 2023 12.57 13.09 12.57 12.95 12.95 2,244,100
Aug 23, 2023 12.86 12.91 12.51 12.63 12.63 1,261,300
Aug 22, 2023 12.99 12.99 12.60 12.89 12.89 1,782,900
Aug 21, 2023 12.86 13.06 12.75 12.87 12.87 1,861,200
Aug 18, 2023 13.36 13.40 12.91 12.92 12.92 1,865,400
Aug 17, 2023 13.14 13.32 12.97 13.29 13.29 1,713,506
Aug 16, 2023 13.29 13.34 13.12 13.16 13.16 1,824,400
Aug 15, 2023 13.50 13.60 13.25 13.34 13.34 2,100,105
Aug 14, 2023 12.94 13.58 12.94 13.49 13.49 3,811,599
Aug 11, 2023 13.19 13.78 13.05 13.24 13.24 4,223,040
Aug 10, 2023 13.06 13.26 12.97 13.21 13.21 2,548,700
Aug 9, 2023 13.30 13.30 12.85 12.97 12.97 3,563,499
Aug 8, 2023 13.25 13.36 13.11 13.35 13.35 1,859,125
Aug 7, 2023 13.64 13.64 13.11 13.24 13.24 3,759,306
Aug 4, 2023 13.67 13.92 13.48 13.52 13.52 2,750,200
Aug 3, 2023 13.43 13.73 13.40 13.53 13.53 1,839,205
Aug 2, 2023 13.54 13.59 13.40 13.49 13.49 2,688,475
Aug 1, 2023 13.79 13.95 13.60 13.63 13.63 3,596,800
Jul 31, 2023 13.88 14.19 13.49 13.84 13.84 6,375,749
Jul 28, 2023 13.63 13.86 13.53 13.72 13.72 4,672,200
Jul 27, 2023 14.06 14.34 13.72 13.78 13.78 5,805,200
Jul 26, 2023 14.16 14.48 14.10 14.19 14.19 3,366,900
Jul 25, 2023 14.02 14.24 13.99 14.12 14.12 4,200,600
Jul 24, 2023 14.03 14.78 13.95 14.09 14.09 5,648,400
Jul 21, 2023 14.32 14.51 14.01 14.05 14.05 5,335,067
Jul 20, 2023 14.65 14.94 14.27 14.31 14.31 5,313,400
Jul 19, 2023 14.97 15.30 14.53 14.57 14.57 4,714,110
Jul 18, 2023 14.39 15.00 14.22 14.99 14.99 8,588,400
Jul 17, 2023 14.52 14.56 14.13 14.53 14.53 6,690,600
Jul 14, 2023 15.03 15.16 14.50 14.63 14.63 7,684,753
Jul 13, 2023 14.98 15.40 14.40 14.95 14.95 12,961,838
Jul 12, 2023 14.13 15.30 13.90 15.08 15.08 20,884,103
Jul 11, 2023 13.86 14.14 13.55 13.91 13.91 9,280,820
Jul 10, 2023 13.53 14.14 13.40 14.12 14.12 12,969,053
Jul 7, 2023 13.85 13.88 13.36 13.51 13.51 8,736,000
Jul 6, 2023 13.96 14.07 13.43 13.57 13.57 10,014,120
Jul 5, 2023 13.99 14.48 13.77 14.07 14.07 12,209,724
Jul 4, 2023 14.07 14.80 13.75 14.13 14.13 23,575,839
Jul 3, 2023 12.75 14.10 12.49 14.10 14.10 22,595,700
Jun 30, 2023 12.85 13.10 12.57 12.82 12.82 11,743,800
Jun 29, 2023 13.40 13.63 12.75 12.85 12.85 16,703,150
Jun 28, 2023 13.68 13.78 13.10 13.50 13.50 25,225,350
Jun 27, 2023 12.69 13.68 12.51 13.68 13.68 16,637,710
Jun 26, 2023 11.20 12.44 11.20 12.44 12.44 7,770,200
Jun 21, 2023 11.53 11.73 11.28 11.31 11.31 3,778,500
Jun 20, 2023 11.98 11.98 11.51 11.57 11.57 4,270,640
Jun 19, 2023 12.05 12.24 11.83 11.88 11.88 3,473,600
Jun 16, 2023 12.16 12.26 12.00 12.05 12.05 4,031,400
Jun 15, 2023 12.20 12.37 12.04 12.15 12.15 4,169,500
Jun 14, 2023 12.23 12.47 11.87 12.24 12.24 7,229,862
Jun 13, 2023 12.04 13.10 12.04 12.38 12.38 10,348,285
Jun 12, 2023 12.18 12.34 11.90 12.05 12.05 5,474,400
Jun 9, 2023 12.15 12.69 12.15 12.24 12.24 6,869,162
Jun 8, 2023 12.31 12.45 12.03 12.26 12.26 9,408,800
Jun 7, 2023 11.49 12.55 11.25 12.31 12.31 16,308,900
Jun 6, 2023 11.94 12.26 11.43 11.51 11.51 12,121,705
Jun 5, 2023 11.06 12.10 11.06 11.81 11.81 16,669,500
Jun 2, 2023 11.51 11.58 10.90 11.00 11.00 16,130,500
Jun 1, 2023 10.81 11.89 10.65 11.80 11.80 24,853,549
May 31, 2023 9.85 10.81 9.78 10.81 10.81 14,043,690
May 30, 2023 9.62 9.90 9.58 9.83 9.83 2,855,700
May 29, 2023 9.58 9.71 9.52 9.63 9.63 1,953,800
May 26, 2023 9.44 9.63 9.40 9.58 9.58 2,676,800
May 25, 2023 9.53 9.60 9.34 9.44 9.44 2,165,000
May 24, 2023 9.68 9.71 9.56 9.56 9.56 3,001,358
May 23, 2023 9.80 9.91 9.74 9.78 9.78 2,707,400
May 22, 2023 9.67 9.88 9.57 9.83 9.83 3,406,600
May 19, 2023 9.84 9.88 9.60 9.74 9.74 3,983,700
May 18, 2023 9.89 9.95 9.77 9.80 9.80 3,336,900
May 17, 2023 10.12 10.12 9.83 9.91 9.91 5,901,200
May 16, 2023 10.10 10.44 9.98 10.07 10.07 14,422,901
May 15, 2023 9.71 10.26 9.61 10.26 10.26 12,319,300
May 12, 2023 9.25 9.53 9.10 9.33 9.33 5,438,500
May 11, 2023 9.13 9.34 9.13 9.28 9.28 2,870,800
May 10, 2023 9.11 9.21 9.08 9.11 9.11 3,046,100
May 9, 2023 9.37 9.37 9.11 9.14 9.14 4,307,300
May 8, 2023 9.50 9.60 9.16 9.30 9.30 4,233,900
May 5, 2023 9.71 9.72 9.44 9.50 9.50 4,015,700
May 4, 2023 10.30 10.35 9.51 9.68 9.68 8,074,000
Apr 28, 2023 9.94 10.51 9.94 10.37 10.37 5,850,175
Apr 27, 2023 9.94 10.26 9.85 10.10 10.10 5,045,200
Apr 26, 2023 9.77 10.29 9.70 10.03 10.03 5,934,201