Changbai Mountain Tourism Co., Ltd. Class A 603099
SSE · China · Consumer Services
CNY 40.68+0.90 (+2.26%)
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 40.68 | +2.26% | CNY 39.78 | CNY 41.30 | CNY 39.52 | 8.80M |
| 2026-09-29 | CNY 39.78 | -2.02% | CNY 40.63 | CNY 41.50 | CNY 39.50 | 9.19M |
| 2026-09-28 | CNY 40.60 | -2.78% | CNY 41.81 | CNY 42.00 | CNY 40.29 | 11.12M |
| 2026-09-24 | CNY 41.76 | +3.14% | CNY 40.90 | CNY 42.37 | CNY 39.90 | 16.49M |
| 2026-09-23 | CNY 40.49 | +1.30% | CNY 39.98 | CNY 41.60 | CNY 39.28 | 14.36M |
| 2026-09-22 | CNY 39.97 | -5.46% | CNY 42.28 | CNY 42.48 | CNY 39.79 | 18.40M |
| 2026-09-21 | CNY 42.28 | +7.69% | CNY 39.33 | CNY 42.97 | CNY 39.26 | 21.34M |
| 2026-09-18 | CNY 39.26 | +0.18% | CNY 38.60 | CNY 39.92 | CNY 38.27 | 10.50M |
| 2026-09-17 | CNY 39.19 | +5.43% | CNY 37.39 | CNY 40.00 | CNY 37.12 | 13.16M |
| 2026-09-16 | CNY 37.17 | +1.17% | CNY 36.74 | CNY 37.29 | CNY 36.20 | 4.02M |
| 2026-09-15 | CNY 36.74 | -2.16% | CNY 37.55 | CNY 37.60 | CNY 36.61 | 4.60M |
| 2026-09-14 | CNY 37.55 | +0.40% | CNY 37.08 | CNY 37.97 | CNY 37.01 | 3.96M |
| 2026-09-11 | CNY 37.40 | -1.58% | CNY 37.55 | CNY 37.88 | CNY 36.65 | 6.32M |
| 2026-09-10 | CNY 38.00 | -1.81% | CNY 38.85 | CNY 38.98 | CNY 37.95 | 5.19M |
| 2026-09-09 | CNY 38.70 | -1.78% | CNY 39.23 | CNY 39.40 | CNY 38.08 | 7.69M |
| 2026-09-08 | CNY 39.40 | +0.92% | CNY 39.04 | CNY 40.12 | CNY 38.90 | 8.31M |
| 2026-09-07 | CNY 39.04 | +1.40% | CNY 38.61 | CNY 39.29 | CNY 38.52 | 6.28M |
| 2026-09-04 | CNY 38.50 | -1.00% | CNY 38.97 | CNY 39.38 | CNY 38.29 | 7.30M |
| 2026-09-03 | CNY 38.89 | -1.39% | CNY 39.90 | CNY 40.80 | CNY 38.70 | 8.35M |
| 2026-09-02 | CNY 39.44 | -1.18% | CNY 39.92 | CNY 40.15 | CNY 38.75 | 6.06M |
| 2026-09-01 | CNY 39.91 | +0.25% | CNY 39.81 | CNY 40.29 | CNY 39.50 | 6.90M |
| 2026-08-31 | CNY 39.81 | +0.13% | CNY 40.00 | CNY 40.45 | CNY 39.70 | 5.05M |
| 2026-08-28 | CNY 39.76 | +1.27% | CNY 39.26 | CNY 40.05 | CNY 39.20 | 5.62M |
| 2026-08-27 | CNY 39.26 | +1.24% | CNY 38.58 | CNY 39.34 | CNY 38.45 | 4.82M |
| 2026-08-26 | CNY 38.78 | +1.84% | CNY 37.82 | CNY 38.98 | CNY 37.77 | 7.15M |
| 2026-08-25 | CNY 38.08 | -1.07% | CNY 38.55 | CNY 39.28 | CNY 37.95 | 7.80M |
| 2026-08-24 | CNY 38.49 | -3.12% | CNY 39.71 | CNY 40.00 | CNY 38.14 | 6.26M |
| 2026-08-21 | CNY 39.73 | +0.99% | CNY 39.47 | CNY 40.27 | CNY 39.01 | 7.02M |
| 2026-08-20 | CNY 39.34 | +2.13% | CNY 38.55 | CNY 39.64 | CNY 38.55 | 5.80M |
| 2026-08-19 | CNY 38.52 | -1.68% | CNY 39.10 | CNY 39.43 | CNY 38.35 | 4.90M |
| 2026-08-18 | CNY 39.18 | -2.27% | CNY 40.22 | CNY 40.27 | CNY 38.89 | 6.19M |
| 2026-08-17 | CNY 40.09 | +0.25% | CNY 40.07 | CNY 40.39 | CNY 39.60 | 4.10M |
| 2026-08-14 | CNY 39.99 | -0.25% | CNY 39.80 | CNY 40.83 | CNY 39.70 | 6.19M |
| 2026-08-13 | CNY 40.09 | +1.49% | CNY 39.59 | CNY 40.35 | CNY 39.15 | 7.88M |
| 2026-08-12 | CNY 39.50 | -2.85% | CNY 40.66 | CNY 42.66 | CNY 39.31 | 15.20M |
| 2026-08-11 | CNY 40.66 | +1.14% | CNY 40.00 | CNY 41.36 | CNY 39.84 | 8.00M |
| 2026-08-10 | CNY 40.20 | +3.32% | CNY 38.90 | CNY 40.23 | CNY 38.61 | 6.99M |
| 2026-08-07 | CNY 38.91 | +0.41% | CNY 38.51 | CNY 39.03 | CNY 38.41 | 5.05M |
| 2026-08-06 | CNY 38.75 | +0.39% | CNY 39.00 | CNY 39.00 | CNY 38.39 | 4.87M |
| 2026-08-05 | CNY 38.60 | -0.92% | CNY 38.97 | CNY 39.33 | CNY 38.42 | 7.00M |
| 2026-08-04 | CNY 38.96 | -1.37% | CNY 39.20 | CNY 40.06 | CNY 38.90 | 6.19M |
| 2026-08-03 | CNY 39.50 | +0.74% | CNY 39.47 | CNY 39.94 | CNY 39.05 | 7.12M |
| 2026-07-31 | CNY 39.21 | +3.29% | CNY 37.20 | CNY 39.35 | CNY 37.20 | 9.71M |
| 2026-07-30 | CNY 37.96 | +0.53% | CNY 37.60 | CNY 39.05 | CNY 37.60 | 9.09M |
| 2026-07-29 | CNY 37.76 | +2.39% | CNY 36.88 | CNY 38.00 | CNY 36.88 | 7.37M |
| 2026-07-28 | CNY 36.88 | -0.83% | CNY 37.28 | CNY 37.57 | CNY 36.85 | 5.35M |
| 2026-07-27 | CNY 37.19 | +3.80% | CNY 35.80 | CNY 37.20 | CNY 35.78 | 6.66M |
| 2026-07-24 | CNY 35.83 | -2.77% | CNY 36.60 | CNY 36.87 | CNY 35.80 | 4.23M |
| 2026-07-23 | CNY 36.85 | +0.96% | CNY 36.33 | CNY 37.06 | CNY 36.18 | 4.34M |
| 2026-07-22 | CNY 36.50 | +0.97% | CNY 35.85 | CNY 36.66 | CNY 35.85 | 5.27M |
| 2026-07-21 | CNY 36.15 | +2.12% | CNY 35.40 | CNY 36.90 | CNY 35.12 | 6.99M |
| 2026-07-20 | CNY 35.40 | -2.72% | CNY 36.20 | CNY 36.84 | CNY 35.00 | 6.20M |
| 2026-07-17 | CNY 36.39 | -1.91% | CNY 36.81 | CNY 37.48 | CNY 35.90 | 6.45M |
| 2026-07-16 | CNY 37.10 | +0.79% | CNY 36.48 | CNY 37.27 | CNY 36.29 | 6.03M |
| 2026-07-15 | CNY 36.81 | +0.88% | CNY 36.48 | CNY 37.36 | CNY 36.05 | 6.84M |
| 2026-07-14 | CNY 36.49 | +4.71% | CNY 35.08 | CNY 36.56 | CNY 34.92 | 8.09M |
| 2026-07-13 | CNY 34.85 | -0.54% | CNY 35.04 | CNY 35.39 | CNY 34.71 | 4.79M |
| 2026-07-10 | CNY 35.04 | +2.73% | CNY 33.98 | CNY 35.32 | CNY 33.26 | 6.68M |
| 2026-07-09 | CNY 34.11 | -3.23% | CNY 34.72 | CNY 34.77 | CNY 33.90 | 5.51M |
| 2026-07-08 | CNY 35.25 | +1.29% | CNY 35.50 | CNY 36.20 | CNY 35.00 | 6.54M |
| 2026-07-07 | CNY 34.80 | -3.23% | CNY 35.96 | CNY 36.04 | CNY 34.80 | 5.03M |
| 2026-07-06 | CNY 35.96 | +0.56% | CNY 35.75 | CNY 36.51 | CNY 35.63 | 4.81M |
| 2026-07-03 | CNY 35.76 | +1.16% | CNY 35.30 | CNY 35.92 | CNY 35.20 | 4.22M |
| 2026-07-02 | CNY 35.35 | -0.31% | CNY 35.27 | CNY 35.96 | CNY 35.17 | 4.21M |
| 2026-07-01 | CNY 35.46 | -0.59% | CNY 35.67 | CNY 35.95 | CNY 35.05 | 5.13M |
| 2026-06-30 | CNY 35.67 | +0.82% | CNY 35.29 | CNY 35.95 | CNY 35.11 | 3.74M |
| 2026-06-29 | CNY 35.38 | +0.77% | CNY 35.00 | CNY 35.73 | CNY 33.50 | 6.56M |
| 2026-06-26 | CNY 35.11 | -1.65% | CNY 35.57 | CNY 35.88 | CNY 35.00 | 4.24M |
| 2026-06-25 | CNY 35.70 | -0.14% | CNY 35.25 | CNY 36.16 | CNY 34.47 | 4.61M |
| 2026-06-24 | CNY 35.75 | -4.97% | CNY 37.40 | CNY 37.62 | CNY 35.59 | 7.74M |
| 2026-06-23 | CNY 37.62 | +1.54% | CNY 36.80 | CNY 37.86 | CNY 36.75 | 5.51M |
| 2026-06-22 | CNY 37.05 | +0.95% | CNY 36.50 | CNY 37.10 | CNY 36.01 | 4.72M |
| 2026-06-18 | CNY 36.70 | -0.35% | CNY 36.64 | CNY 37.18 | CNY 36.50 | 3.72M |
| 2026-06-17 | CNY 36.83 | -1.45% | CNY 37.37 | CNY 37.48 | CNY 36.53 | 4.59M |
| 2026-06-16 | CNY 37.37 | -1.22% | CNY 37.60 | CNY 37.95 | CNY 37.26 | 4.96M |
| 2026-06-15 | CNY 37.83 | -0.73% | CNY 38.11 | CNY 38.58 | CNY 37.52 | 7.20M |
| 2026-06-12 | CNY 38.11 | +3.39% | CNY 36.84 | CNY 38.53 | CNY 36.84 | 9.46M |
| 2026-06-11 | CNY 36.86 | -4.46% | CNY 37.92 | CNY 38.12 | CNY 36.65 | 9.10M |
| 2026-06-10 | CNY 38.58 | +5.99% | CNY 36.20 | CNY 39.00 | CNY 35.90 | 14.97M |
| 2026-06-09 | CNY 36.40 | +1.00% | CNY 36.23 | CNY 37.00 | CNY 35.55 | 7.42M |
| 2026-06-08 | CNY 36.04 | -3.61% | CNY 36.50 | CNY 37.65 | CNY 35.67 | 8.77M |
| 2026-06-05 | CNY 37.39 | -1.71% | CNY 38.23 | CNY 38.94 | CNY 37.31 | 8.34M |
| 2026-06-04 | CNY 38.04 | -3.40% | CNY 38.99 | CNY 39.30 | CNY 37.45 | 9.49M |
| 2026-06-03 | CNY 39.38 | -1.30% | CNY 39.40 | CNY 40.18 | CNY 38.60 | 12.71M |
| 2026-06-02 | CNY 39.90 | +1.79% | CNY 39.00 | CNY 40.10 | CNY 39.00 | 11.97M |
| 2026-06-01 | CNY 39.20 | +0.64% | CNY 38.75 | CNY 39.60 | CNY 38.61 | 9.54M |
| 2026-05-29 | CNY 38.95 | +2.64% | CNY 37.80 | CNY 39.46 | CNY 37.75 | 13.51M |
| 2026-05-28 | CNY 37.95 | -1.73% | CNY 38.52 | CNY 39.36 | CNY 37.60 | 7.34M |
| 2026-05-27 | CNY 38.62 | +1.13% | CNY 37.95 | CNY 38.99 | CNY 37.90 | 8.52M |
| 2026-05-26 | CNY 38.19 | +2.00% | CNY 37.16 | CNY 38.85 | CNY 37.10 | 9.43M |