Emei Shan Tourism Co.,Ltd (000888.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 12.80 | 12.84 | 11.84 | 11.93 | 11.93 | 63,114,904 |
| Apr 29, 2024 | 12.63 | 12.87 | 12.22 | 12.84 | 12.84 | 59,763,743 |
| Apr 26, 2024 | 12.45 | 12.87 | 12.45 | 12.71 | 12.71 | 64,203,572 |
| Apr 25, 2024 | 12.40 | 12.89 | 11.88 | 12.48 | 12.48 | 66,271,455 |
| Apr 24, 2024 | 12.28 | 12.84 | 12.27 | 12.76 | 12.76 | 61,422,743 |
| Apr 23, 2024 | 13.33 | 13.49 | 12.50 | 12.50 | 12.50 | 78,201,795 |
| Apr 22, 2024 | 14.01 | 14.78 | 12.83 | 13.89 | 13.89 | 115,339,784 |
| Apr 19, 2024 | 13.71 | 14.80 | 13.45 | 14.25 | 14.25 | 106,601,839 |
| Apr 18, 2024 | 12.90 | 14.43 | 12.86 | 13.95 | 13.95 | 110,028,092 |
| Apr 17, 2024 | 13.31 | 14.00 | 12.22 | 13.34 | 13.34 | 107,356,436 |
| Apr 16, 2024 | 14.20 | 15.21 | 13.28 | 13.34 | 13.34 | 123,116,339 |
| Apr 15, 2024 | 15.40 | 16.11 | 14.20 | 14.75 | 14.75 | 142,036,766 |
| Apr 12, 2024 | 13.07 | 14.71 | 12.89 | 14.71 | 14.71 | 103,874,310 |
| Apr 11, 2024 | 11.93 | 13.37 | 11.55 | 13.37 | 13.37 | 93,401,616 |
| Apr 10, 2024 | 11.63 | 12.83 | 11.36 | 12.15 | 12.15 | 98,929,725 |
| Apr 09, 2024 | 10.50 | 11.66 | 10.49 | 11.66 | 11.66 | 44,977,117 |
| Apr 08, 2024 | 10.44 | 10.61 | 10.30 | 10.60 | 10.60 | 19,083,890 |
| Apr 03, 2024 | 10.33 | 10.46 | 10.20 | 10.44 | 10.44 | 11,348,345 |
| Apr 02, 2024 | 10.39 | 10.54 | 10.31 | 10.40 | 10.40 | 13,745,670 |
| Apr 01, 2024 | 10.28 | 10.47 | 10.08 | 10.46 | 10.46 | 17,701,881 |
| Mar 29, 2024 | 10.07 | 10.19 | 10.04 | 10.30 | 10.30 | 3,996,180 |
| Mar 28, 2024 | 9.90 | 10.16 | 9.90 | 10.10 | 10.10 | 6,145,100 |
| Mar 27, 2024 | 10.07 | 10.27 | 9.92 | 9.93 | 9.93 | 6,469,228 |
| Mar 26, 2024 | 10.02 | 10.15 | 9.85 | 10.15 | 10.15 | 7,399,813 |
| Mar 25, 2024 | 10.11 | 10.29 | 9.99 | 10.04 | 10.04 | 7,579,007 |
| Mar 22, 2024 | 10.28 | 10.34 | 10.11 | 10.17 | 10.17 | 6,076,940 |
| Mar 21, 2024 | 10.16 | 10.43 | 10.16 | 10.33 | 10.33 | 9,345,429 |
| Mar 20, 2024 | 10.05 | 10.34 | 10.05 | 10.14 | 10.14 | 7,742,245 |
| Mar 19, 2024 | 10.19 | 10.28 | 10.03 | 10.03 | 10.03 | 7,269,511 |
| Mar 18, 2024 | 10.17 | 10.30 | 10.13 | 10.24 | 10.24 | 7,210,291 |
| Mar 15, 2024 | 10.14 | 10.37 | 10.09 | 10.24 | 10.24 | 7,814,912 |
| Mar 14, 2024 | 9.97 | 10.48 | 9.94 | 10.16 | 10.16 | 12,758,874 |
| Mar 13, 2024 | 9.91 | 10.13 | 9.86 | 10.01 | 10.01 | 10,725,656 |
| Mar 12, 2024 | 9.75 | 10.03 | 9.68 | 10.00 | 10.00 | 13,706,690 |
| Mar 11, 2024 | 9.37 | 9.75 | 9.36 | 9.73 | 9.73 | 11,051,237 |
| Mar 08, 2024 | 9.45 | 9.46 | 9.30 | 9.42 | 9.42 | 9,635,318 |
| Mar 07, 2024 | 9.12 | 9.65 | 9.09 | 9.55 | 9.55 | 18,081,600 |
| Mar 06, 2024 | 8.99 | 9.16 | 8.94 | 9.14 | 9.14 | 8,997,323 |
| Mar 05, 2024 | 8.93 | 9.21 | 8.89 | 9.03 | 9.03 | 9,600,624 |
| Mar 04, 2024 | 9.02 | 9.10 | 8.86 | 9.00 | 9.00 | 6,592,100 |
| Mar 01, 2024 | 9.07 | 9.09 | 8.89 | 9.08 | 9.08 | 8,048,019 |
| Feb 29, 2024 | 8.83 | 9.03 | 8.77 | 9.00 | 9.00 | 11,496,152 |
| Feb 28, 2024 | 9.18 | 9.36 | 8.87 | 8.87 | 8.87 | 12,542,340 |
| Feb 27, 2024 | 9.09 | 9.19 | 9.00 | 9.19 | 9.19 | 8,502,876 |
| Feb 26, 2024 | 9.09 | 9.21 | 9.01 | 9.09 | 9.09 | 10,100,120 |
| Feb 23, 2024 | 9.10 | 9.17 | 9.00 | 9.15 | 9.15 | 8,667,500 |
| Feb 22, 2024 | 9.00 | 9.24 | 8.97 | 9.11 | 9.11 | 9,935,031 |
| Feb 21, 2024 | 8.93 | 9.16 | 8.88 | 9.04 | 9.04 | 11,062,921 |
| Feb 20, 2024 | 9.01 | 9.04 | 8.80 | 9.00 | 9.00 | 12,351,611 |
| Feb 19, 2024 | 9.25 | 9.29 | 8.98 | 9.08 | 9.08 | 16,078,312 |
| Feb 08, 2024 | 8.15 | 8.88 | 8.11 | 8.88 | 8.88 | 17,355,727 |
| Feb 07, 2024 | 8.11 | 8.39 | 8.03 | 8.11 | 8.11 | 15,557,069 |
| Feb 06, 2024 | 7.91 | 8.46 | 7.47 | 8.24 | 8.24 | 15,786,959 |
| Feb 05, 2024 | 8.84 | 8.85 | 8.10 | 8.11 | 8.11 | 17,643,782 |
| Feb 02, 2024 | 8.84 | 9.34 | 8.75 | 9.00 | 9.00 | 16,304,117 |
| Feb 01, 2024 | 9.00 | 9.09 | 8.75 | 8.83 | 8.83 | 13,246,864 |
| Jan 31, 2024 | 9.30 | 9.54 | 9.04 | 9.11 | 9.11 | 21,084,729 |
| Jan 30, 2024 | 9.80 | 10.26 | 9.63 | 9.85 | 9.85 | 15,622,159 |
| Jan 29, 2024 | 9.99 | 10.03 | 9.71 | 9.91 | 9.91 | 13,507,200 |
| Jan 26, 2024 | 9.94 | 10.16 | 9.90 | 10.00 | 10.00 | 13,534,995 |
| Jan 25, 2024 | 9.74 | 10.08 | 9.58 | 10.04 | 10.04 | 17,769,289 |
| Jan 24, 2024 | 9.70 | 9.92 | 9.48 | 9.85 | 9.85 | 16,905,076 |
| Jan 23, 2024 | 9.56 | 9.83 | 9.48 | 9.72 | 9.72 | 19,378,131 |
| Jan 22, 2024 | 10.30 | 10.33 | 9.59 | 9.69 | 9.69 | 22,744,879 |
| Jan 19, 2024 | 9.90 | 10.55 | 9.83 | 10.38 | 10.38 | 33,153,500 |
| Jan 18, 2024 | 10.00 | 10.02 | 9.61 | 9.96 | 9.96 | 27,551,305 |
| Jan 17, 2024 | 10.48 | 10.60 | 10.12 | 10.24 | 10.24 | 29,023,100 |
| Jan 16, 2024 | 10.06 | 10.88 | 9.93 | 10.38 | 10.38 | 52,087,333 |
| Jan 15, 2024 | 9.58 | 10.20 | 9.55 | 10.13 | 10.13 | 37,083,594 |
| Jan 12, 2024 | 9.80 | 9.82 | 9.59 | 9.59 | 9.59 | 15,176,020 |
| Jan 11, 2024 | 9.64 | 10.19 | 9.63 | 9.88 | 9.88 | 26,999,164 |
| Jan 10, 2024 | 9.69 | 9.81 | 9.50 | 9.70 | 9.70 | 27,241,220 |
| Jan 09, 2024 | 9.37 | 10.03 | 9.36 | 9.83 | 9.83 | 39,490,255 |
| Jan 08, 2024 | 9.29 | 9.45 | 9.23 | 9.26 | 9.26 | 10,737,375 |
| Jan 05, 2024 | 9.50 | 9.69 | 9.31 | 9.36 | 9.36 | 11,946,100 |
| Jan 04, 2024 | 9.52 | 9.58 | 9.37 | 9.55 | 9.55 | 14,610,696 |
| Jan 03, 2024 | 9.24 | 9.54 | 9.22 | 9.51 | 9.51 | 17,918,133 |
| Jan 02, 2024 | 8.98 | 9.50 | 8.97 | 9.25 | 9.25 | 19,922,728 |
| Dec 29, 2023 | 8.77 | 8.95 | 8.75 | 8.93 | 8.93 | 8,562,388 |
| Dec 28, 2023 | 8.62 | 8.80 | 8.51 | 8.80 | 8.80 | 10,115,646 |
| Dec 27, 2023 | 8.46 | 8.69 | 8.46 | 8.67 | 8.67 | 7,604,700 |
| Dec 26, 2023 | 8.55 | 8.59 | 8.45 | 8.48 | 8.48 | 5,736,820 |
| Dec 25, 2023 | 8.69 | 8.70 | 8.46 | 8.56 | 8.56 | 6,896,000 |
| Dec 22, 2023 | 8.89 | 8.94 | 8.66 | 8.71 | 8.71 | 8,185,710 |
| Dec 21, 2023 | 8.76 | 8.91 | 8.73 | 8.88 | 8.88 | 5,970,900 |
| Dec 20, 2023 | 9.06 | 9.14 | 8.80 | 8.81 | 8.81 | 9,468,600 |
| Dec 19, 2023 | 8.86 | 9.16 | 8.84 | 9.08 | 9.08 | 11,344,499 |
| Dec 18, 2023 | 9.11 | 9.12 | 8.85 | 8.88 | 8.88 | 7,431,900 |
| Dec 15, 2023 | 9.06 | 9.21 | 9.01 | 9.12 | 9.12 | 7,667,900 |
| Dec 14, 2023 | 9.00 | 9.18 | 9.00 | 9.06 | 9.06 | 6,845,300 |
| Dec 13, 2023 | 9.06 | 9.16 | 8.98 | 8.98 | 8.98 | 6,111,900 |
| Dec 12, 2023 | 8.87 | 9.10 | 8.85 | 9.08 | 9.08 | 8,725,326 |
| Dec 11, 2023 | 8.74 | 8.90 | 8.69 | 8.89 | 8.89 | 7,863,300 |
| Dec 08, 2023 | 8.96 | 8.96 | 8.78 | 8.80 | 8.80 | 9,782,000 |
| Dec 07, 2023 | 9.04 | 9.11 | 8.94 | 8.96 | 8.96 | 8,976,200 |
| Dec 06, 2023 | 9.09 | 9.10 | 8.90 | 9.07 | 9.07 | 13,994,900 |
| Dec 05, 2023 | 9.30 | 9.35 | 9.09 | 9.10 | 9.10 | 10,033,300 |
| Dec 04, 2023 | 9.40 | 9.46 | 9.31 | 9.33 | 9.33 | 10,703,502 |
| Dec 01, 2023 | 9.43 | 9.51 | 9.34 | 9.40 | 9.40 | 7,451,746 |
| Nov 30, 2023 | 9.31 | 9.47 | 9.27 | 9.43 | 9.43 | 9,300,299 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.