China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 10.05
-0.12 (-1.18%)
At close: Feb 6, 2026
China Cyts Tours Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 10.15 | 10.17 | 10.01 | 10.05 | 10.05 | -1.18% | 15,604,200 |
| Feb 5, 2026 | 10.05 | 10.22 | 10.01 | 10.17 | 10.17 | 1.19% | 20,610,914 |
| Feb 4, 2026 | 9.97 | 10.09 | 9.93 | 10.05 | 10.05 | 0.50% | 15,504,360 |
| Feb 3, 2026 | 9.96 | 10.12 | 9.90 | 10.00 | 10.00 | 0.50% | 16,374,030 |
| Feb 2, 2026 | 9.85 | 10.16 | 9.80 | 9.95 | 9.95 | 0.71% | 30,835,460 |
| Jan 30, 2026 | 9.86 | 10.03 | 9.86 | 9.88 | 9.88 | 0.41% | 24,127,740 |
| Jan 29, 2026 | 9.72 | 9.85 | 9.62 | 9.84 | 9.84 | 1.23% | 20,503,460 |
| Jan 28, 2026 | 9.72 | 9.76 | 9.69 | 9.72 | 9.72 | 0.21% | 14,550,350 |
| Jan 27, 2026 | 9.88 | 9.91 | 9.66 | 9.70 | 9.70 | -2.90% | 25,689,650 |
| Jan 26, 2026 | 10.09 | 10.12 | 9.94 | 9.99 | 9.99 | -1.28% | 20,727,830 |
| Jan 23, 2026 | 10.15 | 10.16 | 10.10 | 10.12 | 10.12 | -0.10% | 15,229,680 |
| Jan 22, 2026 | 10.10 | 10.19 | 10.07 | 10.13 | 10.13 | 0.20% | 13,595,370 |
| Jan 21, 2026 | 10.15 | 10.19 | 10.05 | 10.11 | 10.11 | -1.08% | 14,782,300 |
| Jan 20, 2026 | 10.17 | 10.24 | 10.09 | 10.22 | 10.22 | 0.10% | 19,465,910 |
| Jan 19, 2026 | 9.94 | 10.22 | 9.94 | 10.21 | 10.21 | 2.41% | 28,145,570 |
| Jan 16, 2026 | 10.15 | 10.28 | 9.96 | 9.97 | 9.97 | -3.39% | 44,309,370 |
| Jan 15, 2026 | 10.40 | 10.59 | 10.24 | 10.32 | 10.32 | 2.48% | 63,947,970 |
| Jan 14, 2026 | 9.99 | 10.13 | 9.91 | 10.07 | 10.07 | 0.80% | 32,389,980 |
| Jan 13, 2026 | 10.13 | 10.13 | 9.97 | 9.99 | 9.99 | -1.38% | 24,357,396 |
| Jan 12, 2026 | 9.98 | 10.16 | 9.94 | 10.13 | 10.13 | 1.50% | 35,356,870 |
| Jan 9, 2026 | 9.87 | 10.01 | 9.83 | 9.98 | 9.98 | 1.11% | 34,726,240 |
| Jan 8, 2026 | 9.80 | 9.91 | 9.80 | 9.87 | 9.87 | -1.00% | 20,863,510 |
| Jan 7, 2026 | 9.85 | 10.04 | 9.82 | 9.97 | 9.97 | 1.32% | 33,263,562 |
| Jan 6, 2026 | 9.79 | 9.85 | 9.76 | 9.84 | 9.84 | 0.51% | 21,196,760 |
| Jan 5, 2026 | 9.88 | 9.89 | 9.72 | 9.79 | 9.79 | -0.91% | 29,154,830 |
| Dec 31, 2025 | 9.99 | 10.03 | 9.84 | 9.88 | 9.88 | -1.30% | 24,957,425 |
| Dec 30, 2025 | 9.89 | 10.06 | 9.75 | 10.01 | 10.01 | 0.60% | 31,572,290 |
| Dec 29, 2025 | 10.05 | 10.12 | 9.94 | 9.95 | 9.95 | -0.90% | 25,887,740 |
| Dec 26, 2025 | 10.08 | 10.15 | 9.95 | 10.04 | 10.04 | -0.79% | 28,888,750 |
| Dec 25, 2025 | 10.18 | 10.24 | 10.00 | 10.12 | 10.12 | -0.78% | 29,540,430 |
| Dec 24, 2025 | 10.27 | 10.30 | 10.09 | 10.20 | 10.20 | -0.68% | 30,531,139 |
| Dec 23, 2025 | 10.17 | 10.60 | 10.09 | 10.27 | 10.27 | 0.49% | 51,835,876 |
| Dec 22, 2025 | 10.19 | 10.42 | 10.19 | 10.22 | 10.22 | 1.79% | 70,302,510 |
| Dec 19, 2025 | 9.63 | 10.15 | 9.55 | 10.04 | 10.04 | 5.02% | 57,361,890 |
| Dec 18, 2025 | 9.47 | 9.60 | 9.43 | 9.56 | 9.56 | 0.63% | 13,112,500 |
| Dec 17, 2025 | 9.39 | 9.52 | 9.37 | 9.50 | 9.50 | 1.50% | 14,009,900 |
| Dec 16, 2025 | 9.36 | 9.43 | 9.33 | 9.36 | 9.36 | -0.11% | 8,712,939 |
| Dec 15, 2025 | 9.42 | 9.43 | 9.34 | 9.37 | 9.37 | -0.64% | 8,893,216 |
| Dec 12, 2025 | 9.46 | 9.49 | 9.40 | 9.43 | 9.43 | -0.32% | 13,807,480 |
| Dec 11, 2025 | 9.55 | 9.55 | 9.41 | 9.46 | 9.46 | -1.05% | 11,906,050 |
| Dec 10, 2025 | 9.57 | 9.58 | 9.50 | 9.56 | 9.56 | 0.31% | 7,574,851 |
| Dec 9, 2025 | 9.58 | 9.58 | 9.51 | 9.53 | 9.53 | -0.42% | 7,555,745 |
| Dec 8, 2025 | 9.57 | 9.61 | 9.54 | 9.57 | 9.57 | 0.10% | 8,236,968 |
| Dec 5, 2025 | 9.52 | 9.57 | 9.48 | 9.56 | 9.56 | 0.31% | 6,414,900 |
| Dec 4, 2025 | 9.61 | 9.61 | 9.48 | 9.53 | 9.53 | -0.73% | 9,480,700 |
| Dec 3, 2025 | 9.63 | 9.66 | 9.58 | 9.60 | 9.60 | -0.41% | 9,276,131 |
| Dec 2, 2025 | 9.63 | 9.67 | 9.56 | 9.64 | 9.64 | 0.10% | 8,459,451 |
| Dec 1, 2025 | 9.58 | 9.67 | 9.58 | 9.63 | 9.63 | 0.63% | 10,089,260 |
| Nov 28, 2025 | 9.56 | 9.58 | 9.51 | 9.57 | 9.57 | 0.10% | 7,263,772 |
| Nov 27, 2025 | 9.59 | 9.64 | 9.54 | 9.56 | 9.56 | -0.31% | 7,614,569 |