China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 10.28
+0.09 (0.88%)
Sep 1, 2025, 2:45 PM CST
China Cyts Tours Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.05 | 10.20 | 10.04 | 10.19 | 10.19 | 1.60% | 26,014,764 |
| Aug 28, 2025 | 9.98 | 10.12 | 9.88 | 10.03 | 10.03 | 0.50% | 21,730,488 |
| Aug 27, 2025 | 10.17 | 10.18 | 9.97 | 9.98 | 9.98 | -1.87% | 24,061,300 |
| Aug 26, 2025 | 10.14 | 10.22 | 10.12 | 10.17 | 10.17 | - | 16,577,582 |
| Aug 25, 2025 | 10.11 | 10.18 | 10.09 | 10.17 | 10.17 | 0.59% | 21,467,500 |
| Aug 22, 2025 | 10.06 | 10.11 | 10.02 | 10.11 | 10.11 | 0.30% | 16,395,565 |
| Aug 21, 2025 | 10.08 | 10.14 | 10.03 | 10.08 | 10.08 | -0.10% | 18,971,638 |
| Aug 20, 2025 | 9.98 | 10.10 | 9.94 | 10.09 | 10.09 | 1.00% | 19,722,603 |
| Aug 19, 2025 | 9.99 | 10.03 | 9.94 | 9.99 | 9.99 | 0.10% | 14,117,083 |
| Aug 18, 2025 | 9.93 | 10.02 | 9.93 | 9.98 | 9.98 | 0.60% | 18,669,821 |
| Aug 15, 2025 | 9.82 | 9.92 | 9.82 | 9.92 | 9.92 | 0.71% | 12,547,891 |
| Aug 14, 2025 | 9.92 | 10.00 | 9.85 | 9.85 | 9.85 | -0.91% | 15,709,300 |
| Aug 13, 2025 | 10.00 | 10.04 | 9.90 | 9.94 | 9.94 | 0.40% | 17,083,450 |
| Aug 12, 2025 | 9.88 | 9.93 | 9.87 | 9.90 | 9.90 | 0.10% | 9,621,120 |
| Aug 11, 2025 | 9.88 | 9.91 | 9.85 | 9.89 | 9.89 | 0.20% | 12,097,842 |
| Aug 8, 2025 | 9.84 | 9.92 | 9.82 | 9.87 | 9.87 | 0.20% | 13,358,613 |
| Aug 7, 2025 | 9.85 | 9.86 | 9.81 | 9.85 | 9.85 | - | 11,160,103 |
| Aug 6, 2025 | 9.86 | 9.88 | 9.80 | 9.85 | 9.85 | -0.20% | 11,908,191 |
| Aug 5, 2025 | 9.83 | 9.88 | 9.80 | 9.87 | 9.87 | 0.41% | 10,924,105 |
| Aug 4, 2025 | 9.80 | 9.83 | 9.77 | 9.83 | 9.83 | - | 10,245,117 |
| Aug 1, 2025 | 9.86 | 9.91 | 9.77 | 9.83 | 9.83 | -0.30% | 17,062,000 |
| Jul 31, 2025 | 10.04 | 10.06 | 9.85 | 9.86 | 9.86 | -1.69% | 15,809,699 |
| Jul 30, 2025 | 9.96 | 10.10 | 9.94 | 10.03 | 10.03 | 0.50% | 17,414,960 |
| Jul 29, 2025 | 9.99 | 10.05 | 9.87 | 9.98 | 9.98 | -0.20% | 13,236,390 |
| Jul 28, 2025 | 10.05 | 10.13 | 9.98 | 10.00 | 10.00 | -0.50% | 13,966,685 |
| Jul 25, 2025 | 10.15 | 10.19 | 10.03 | 10.05 | 10.05 | -0.50% | 15,825,200 |
| Jul 24, 2025 | 9.92 | 10.10 | 9.92 | 10.10 | 10.10 | 1.81% | 23,708,049 |
| Jul 23, 2025 | 9.95 | 10.05 | 9.91 | 9.92 | 9.92 | -0.30% | 19,224,200 |
| Jul 22, 2025 | 9.91 | 9.95 | 9.86 | 9.95 | 9.95 | 0.40% | 13,836,600 |
| Jul 21, 2025 | 9.86 | 9.92 | 9.84 | 9.91 | 9.91 | 0.51% | 16,924,055 |
| Jul 18, 2025 | 9.81 | 9.86 | 9.81 | 9.86 | 9.86 | 0.51% | 10,421,117 |
| Jul 17, 2025 | 9.76 | 9.82 | 9.75 | 9.81 | 9.81 | 0.41% | 9,151,002 |
| Jul 16, 2025 | 9.76 | 9.80 | 9.71 | 9.77 | 9.77 | 0.21% | 8,668,058 |
| Jul 15, 2025 | 9.87 | 9.87 | 9.71 | 9.75 | 9.75 | -1.32% | 17,133,074 |
| Jul 14, 2025 | 9.91 | 9.93 | 9.86 | 9.88 | 9.88 | -0.20% | 9,495,357 |
| Jul 11, 2025 | 9.90 | 9.93 | 9.85 | 9.90 | 9.90 | - | 13,585,798 |
| Jul 10, 2025 | 9.84 | 9.93 | 9.82 | 9.90 | 9.90 | 0.51% | 13,326,295 |
| Jul 9, 2025 | 9.83 | 9.88 | 9.81 | 9.85 | 9.85 | 0.20% | 11,400,889 |
| Jul 8, 2025 | 9.80 | 9.85 | 9.77 | 9.83 | 9.83 | 0.20% | 10,601,663 |
| Jul 7, 2025 | 9.78 | 9.85 | 9.78 | 9.81 | 9.81 | - | 7,464,635 |
| Jul 4, 2025 | 9.83 | 9.83 | 9.76 | 9.81 | 9.81 | -0.10% | 9,124,600 |
| Jul 3, 2025 | 9.82 | 9.86 | 9.81 | 9.82 | 9.82 | -0.10% | 9,838,200 |
| Jul 2, 2025 | 9.83 | 9.87 | 9.79 | 9.83 | 9.83 | -0.10% | 11,212,515 |
| Jul 1, 2025 | 9.85 | 9.87 | 9.78 | 9.84 | 9.84 | -0.10% | 9,132,400 |
| Jun 30, 2025 | 9.80 | 9.86 | 9.77 | 9.85 | 9.85 | 0.31% | 10,484,000 |
| Jun 27, 2025 | 9.77 | 9.85 | 9.71 | 9.82 | 9.82 | -0.30% | 14,201,900 |
| Jun 26, 2025 | 9.77 | 9.99 | 9.75 | 9.85 | 9.85 | 0.72% | 25,171,200 |
| Jun 25, 2025 | 9.72 | 9.80 | 9.67 | 9.78 | 9.78 | 0.93% | 10,913,131 |
| Jun 24, 2025 | 9.58 | 9.70 | 9.58 | 9.69 | 9.69 | 1.36% | 8,303,525 |
| Jun 23, 2025 | 9.51 | 9.59 | 9.51 | 9.56 | 9.56 | 0.10% | 8,147,220 |