Emei Shan Tourism Co., Ltd. Class A 000888
SZSE · China · Consumer Services
CNY 9.06-0.02 (-0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.06 | -0.22% | CNY 9.09 | CNY 9.11 | CNY 9.01 | 7.38M |
| 2026-09-29 | CNY 9.08 | -0.66% | CNY 9.13 | CNY 9.18 | CNY 9.07 | 4.55M |
| 2026-09-28 | CNY 9.14 | -0.87% | CNY 9.23 | CNY 9.40 | CNY 9.08 | 5.38M |
| 2026-09-24 | CNY 9.22 | -1.28% | CNY 9.32 | CNY 9.36 | CNY 9.21 | 4.97M |
| 2026-09-23 | CNY 9.34 | -0.64% | CNY 9.40 | CNY 9.45 | CNY 9.32 | 6.00M |
| 2026-09-22 | CNY 9.40 | -1.47% | CNY 9.50 | CNY 9.52 | CNY 9.35 | 8.47M |
| 2026-09-21 | CNY 9.54 | +1.92% | CNY 9.34 | CNY 9.56 | CNY 9.25 | 9.47M |
| 2026-09-18 | CNY 9.36 | +1.41% | CNY 9.20 | CNY 9.48 | CNY 9.17 | 10.09M |
| 2026-09-17 | CNY 9.23 | +0.44% | CNY 9.21 | CNY 9.28 | CNY 9.12 | 9.07M |
| 2026-09-16 | CNY 9.19 | -0.11% | CNY 9.21 | CNY 9.30 | CNY 9.11 | 8.50M |
| 2026-09-15 | CNY 9.20 | -5.74% | CNY 9.75 | CNY 9.75 | CNY 9.20 | 15.97M |
| 2026-09-14 | CNY 9.76 | -2.01% | CNY 9.88 | CNY 10.14 | CNY 9.70 | 13.58M |
| 2026-09-11 | CNY 9.96 | -3.95% | CNY 10.24 | CNY 10.29 | CNY 9.84 | 17.70M |
| 2026-09-10 | CNY 10.37 | -2.26% | CNY 10.57 | CNY 10.73 | CNY 10.34 | 15.21M |
| 2026-09-09 | CNY 10.61 | -0.84% | CNY 10.63 | CNY 10.63 | CNY 10.36 | 16.11M |
| 2026-09-08 | CNY 10.70 | +1.33% | CNY 10.57 | CNY 10.74 | CNY 10.52 | 18.65M |
| 2026-09-07 | CNY 10.56 | +2.52% | CNY 10.32 | CNY 10.58 | CNY 10.26 | 17.28M |
| 2026-09-04 | CNY 10.30 | +0.49% | CNY 10.32 | CNY 10.46 | CNY 10.18 | 16.23M |
| 2026-09-03 | CNY 10.25 | -2.29% | CNY 10.51 | CNY 10.75 | CNY 10.22 | 21.03M |
| 2026-09-02 | CNY 10.49 | +1.16% | CNY 10.32 | CNY 10.56 | CNY 10.23 | 19.10M |
| 2026-09-01 | CNY 10.37 | +0.48% | CNY 10.28 | CNY 10.50 | CNY 10.28 | 14.69M |
| 2026-08-31 | CNY 10.32 | 0.00% | CNY 10.35 | CNY 10.45 | CNY 10.24 | 14.34M |
| 2026-08-28 | CNY 10.32 | +3.82% | CNY 9.96 | CNY 10.34 | CNY 9.92 | 17.93M |
| 2026-08-27 | CNY 9.94 | -1.29% | CNY 10.04 | CNY 10.06 | CNY 9.93 | 9.54M |
| 2026-08-26 | CNY 10.07 | +1.00% | CNY 9.92 | CNY 10.14 | CNY 9.92 | 9.89M |
| 2026-08-25 | CNY 9.97 | +1.94% | CNY 9.78 | CNY 10.04 | CNY 9.78 | 12.52M |
| 2026-08-24 | CNY 9.78 | +0.10% | CNY 9.74 | CNY 9.93 | CNY 9.73 | 6.76M |
| 2026-08-21 | CNY 9.77 | -0.91% | CNY 9.81 | CNY 9.87 | CNY 9.64 | 8.42M |
| 2026-08-20 | CNY 9.86 | +3.46% | CNY 9.56 | CNY 9.88 | CNY 9.56 | 14.08M |
| 2026-08-19 | CNY 9.53 | -2.06% | CNY 9.68 | CNY 9.74 | CNY 9.53 | 5.73M |
| 2026-08-18 | CNY 9.73 | +0.21% | CNY 9.68 | CNY 9.74 | CNY 9.67 | 4.64M |
| 2026-08-17 | CNY 9.71 | -0.51% | CNY 9.78 | CNY 9.80 | CNY 9.59 | 5.46M |
| 2026-08-14 | CNY 9.76 | +0.21% | CNY 9.73 | CNY 9.89 | CNY 9.63 | 7.42M |
| 2026-08-13 | CNY 9.74 | -1.22% | CNY 9.80 | CNY 9.88 | CNY 9.73 | 6.30M |
| 2026-08-12 | CNY 9.86 | +0.31% | CNY 9.84 | CNY 9.94 | CNY 9.76 | 6.83M |
| 2026-08-11 | CNY 9.83 | -0.20% | CNY 9.82 | CNY 9.93 | CNY 9.76 | 6.08M |
| 2026-08-10 | CNY 9.85 | +2.18% | CNY 9.60 | CNY 9.87 | CNY 9.60 | 8.22M |
| 2026-08-07 | CNY 9.64 | -0.52% | CNY 9.66 | CNY 9.70 | CNY 9.49 | 8.48M |
| 2026-08-06 | CNY 9.69 | -0.41% | CNY 9.70 | CNY 9.77 | CNY 9.58 | 6.18M |
| 2026-08-05 | CNY 9.73 | -0.31% | CNY 9.76 | CNY 9.82 | CNY 9.64 | 7.78M |
| 2026-08-04 | CNY 9.76 | -1.31% | CNY 9.89 | CNY 9.94 | CNY 9.73 | 6.85M |
| 2026-08-03 | CNY 9.89 | +0.82% | CNY 9.78 | CNY 9.96 | CNY 9.76 | 6.43M |
| 2026-07-31 | CNY 9.81 | +1.76% | CNY 9.55 | CNY 9.82 | CNY 9.54 | 7.36M |
| 2026-07-30 | CNY 9.64 | +0.31% | CNY 9.60 | CNY 9.92 | CNY 9.58 | 10.86M |
| 2026-07-29 | CNY 9.61 | +0.95% | CNY 9.48 | CNY 9.67 | CNY 9.47 | 7.39M |
| 2026-07-28 | CNY 9.52 | +2.04% | CNY 9.28 | CNY 9.54 | CNY 9.26 | 8.51M |
| 2026-07-27 | CNY 9.33 | +1.97% | CNY 9.11 | CNY 9.40 | CNY 9.11 | 7.19M |
| 2026-07-24 | CNY 9.15 | -3.79% | CNY 9.42 | CNY 9.50 | CNY 9.13 | 8.45M |
| 2026-07-23 | CNY 9.51 | +0.74% | CNY 9.44 | CNY 9.51 | CNY 9.28 | 6.55M |
| 2026-07-22 | CNY 9.44 | +0.11% | CNY 9.40 | CNY 9.48 | CNY 9.28 | 7.87M |
| 2026-07-21 | CNY 9.43 | -0.11% | CNY 9.42 | CNY 9.54 | CNY 9.36 | 9.91M |
| 2026-07-20 | CNY 9.44 | -0.84% | CNY 9.53 | CNY 9.64 | CNY 9.31 | 10.36M |
| 2026-07-17 | CNY 9.52 | -3.84% | CNY 9.70 | CNY 9.88 | CNY 9.48 | 13.09M |
| 2026-07-16 | CNY 9.90 | +1.12% | CNY 9.70 | CNY 10.09 | CNY 9.60 | 19.99M |
| 2026-07-15 | CNY 9.79 | +5.38% | CNY 9.25 | CNY 9.99 | CNY 9.20 | 19.32M |
| 2026-07-14 | CNY 9.29 | +2.20% | CNY 9.07 | CNY 9.32 | CNY 9.04 | 6.70M |
| 2026-07-13 | CNY 9.09 | -1.73% | CNY 9.22 | CNY 9.26 | CNY 9.08 | 6.03M |
| 2026-07-10 | CNY 9.25 | +2.32% | CNY 9.08 | CNY 9.33 | CNY 8.91 | 9.37M |
| 2026-07-09 | CNY 9.04 | -2.59% | CNY 9.16 | CNY 9.22 | CNY 8.96 | 8.43M |
| 2026-07-08 | CNY 9.28 | +0.54% | CNY 9.38 | CNY 9.52 | CNY 9.21 | 10.83M |
| 2026-07-07 | CNY 9.23 | -2.84% | CNY 9.47 | CNY 9.47 | CNY 9.19 | 7.24M |
| 2026-07-06 | CNY 9.50 | +1.93% | CNY 9.32 | CNY 9.52 | CNY 9.28 | 7.30M |
| 2026-07-03 | CNY 9.32 | +1.75% | CNY 9.24 | CNY 9.38 | CNY 9.19 | 6.22M |
| 2026-07-02 | CNY 9.16 | +0.88% | CNY 9.08 | CNY 9.28 | CNY 9.07 | 7.91M |
| 2026-07-01 | CNY 9.08 | +1.57% | CNY 8.92 | CNY 9.14 | CNY 8.86 | 7.81M |
| 2026-06-30 | CNY 8.94 | -0.78% | CNY 8.98 | CNY 9.00 | CNY 8.84 | 6.25M |
| 2026-06-29 | CNY 9.01 | +0.33% | CNY 8.91 | CNY 9.12 | CNY 8.65 | 9.13M |
| 2026-06-26 | CNY 8.98 | -2.39% | CNY 9.16 | CNY 9.17 | CNY 8.93 | 7.48M |
| 2026-06-25 | CNY 9.20 | -0.22% | CNY 9.22 | CNY 9.28 | CNY 9.05 | 6.88M |
| 2026-06-24 | CNY 9.22 | -2.95% | CNY 9.48 | CNY 9.52 | CNY 9.17 | 6.53M |
| 2026-06-23 | CNY 9.50 | +1.06% | CNY 9.36 | CNY 9.62 | CNY 9.31 | 7.45M |
| 2026-06-22 | CNY 9.40 | -0.21% | CNY 9.37 | CNY 9.43 | CNY 9.08 | 8.76M |
| 2026-06-18 | CNY 9.42 | -1.15% | CNY 9.52 | CNY 9.52 | CNY 9.31 | 6.65M |
| 2026-06-17 | CNY 9.53 | -3.54% | CNY 9.85 | CNY 9.89 | CNY 9.48 | 9.59M |
| 2026-06-16 | CNY 9.88 | -0.60% | CNY 9.90 | CNY 9.91 | CNY 9.78 | 4.62M |
| 2026-06-15 | CNY 9.94 | +1.12% | CNY 9.89 | CNY 10.05 | CNY 9.80 | 7.32M |
| 2026-06-12 | CNY 9.83 | +2.82% | CNY 9.62 | CNY 9.85 | CNY 9.53 | 9.54M |
| 2026-06-11 | CNY 9.56 | -2.55% | CNY 9.75 | CNY 9.76 | CNY 9.51 | 7.34M |
| 2026-06-10 | CNY 9.81 | +1.76% | CNY 9.60 | CNY 9.90 | CNY 9.55 | 9.68M |
| 2026-06-09 | CNY 9.64 | -1.13% | CNY 9.78 | CNY 9.83 | CNY 9.59 | 5.67M |
| 2026-06-08 | CNY 9.75 | -2.69% | CNY 9.90 | CNY 10.09 | CNY 9.66 | 8.03M |
| 2026-06-05 | CNY 10.02 | +0.50% | CNY 9.95 | CNY 10.16 | CNY 9.93 | 7.24M |
| 2026-06-04 | CNY 9.97 | -2.35% | CNY 10.16 | CNY 10.23 | CNY 9.87 | 8.61M |
| 2026-06-03 | CNY 10.21 | -1.26% | CNY 10.31 | CNY 10.33 | CNY 10.14 | 6.30M |
| 2026-06-02 | CNY 10.34 | -2.54% | CNY 10.57 | CNY 10.61 | CNY 10.27 | 10.26M |
| 2026-06-01 | CNY 10.61 | +2.31% | CNY 10.40 | CNY 10.62 | CNY 10.24 | 7.51M |
| 2026-05-29 | CNY 10.37 | +1.27% | CNY 10.24 | CNY 10.53 | CNY 10.21 | 9.33M |
| 2026-05-28 | CNY 10.24 | -0.68% | CNY 10.28 | CNY 10.37 | CNY 10.02 | 7.46M |
| 2026-05-27 | CNY 10.31 | -1.53% | CNY 10.41 | CNY 10.54 | CNY 10.25 | 6.38M |
| 2026-05-26 | CNY 10.47 | +0.87% | CNY 10.36 | CNY 10.48 | CNY 10.33 | 6.14M |