China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 9.68
+0.02 (0.21%)
Oct 31, 2025, 2:44 PM CST
China Cyts Tours Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.61 | 9.70 | 9.61 | 9.70 | 9.70 | 0.41% | 10,454,907 |
| Oct 30, 2025 | 9.68 | 9.71 | 9.63 | 9.66 | 9.66 | -0.21% | 9,257,386 |
| Oct 29, 2025 | 9.69 | 9.69 | 9.63 | 9.68 | 9.68 | -0.10% | 9,197,324 |
| Oct 28, 2025 | 9.70 | 9.74 | 9.68 | 9.69 | 9.69 | -0.21% | 7,626,336 |
| Oct 27, 2025 | 9.73 | 9.74 | 9.69 | 9.71 | 9.71 | - | 9,102,176 |
| Oct 24, 2025 | 9.76 | 9.77 | 9.70 | 9.71 | 9.71 | -0.51% | 9,403,836 |
| Oct 23, 2025 | 9.72 | 9.77 | 9.68 | 9.76 | 9.76 | 0.31% | 7,963,987 |
| Oct 22, 2025 | 9.71 | 9.75 | 9.69 | 9.73 | 9.73 | 0.21% | 7,345,027 |
| Oct 21, 2025 | 9.71 | 9.74 | 9.67 | 9.71 | 9.71 | 0.21% | 8,983,395 |
| Oct 20, 2025 | 9.63 | 9.71 | 9.62 | 9.69 | 9.69 | 1.15% | 9,092,983 |
| Oct 17, 2025 | 9.70 | 9.74 | 9.57 | 9.58 | 9.58 | -1.34% | 10,442,980 |
| Oct 16, 2025 | 9.76 | 9.79 | 9.68 | 9.71 | 9.71 | -0.51% | 8,767,362 |
| Oct 15, 2025 | 9.71 | 9.77 | 9.68 | 9.76 | 9.76 | 0.72% | 8,683,195 |
| Oct 14, 2025 | 9.66 | 9.74 | 9.66 | 9.69 | 9.69 | 0.31% | 11,598,893 |
| Oct 13, 2025 | 9.60 | 9.68 | 9.53 | 9.66 | 9.66 | -1.02% | 14,164,407 |
| Oct 10, 2025 | 9.73 | 9.80 | 9.72 | 9.76 | 9.76 | 0.21% | 13,351,554 |
| Oct 9, 2025 | 9.87 | 9.87 | 9.67 | 9.74 | 9.74 | -1.22% | 21,156,200 |
| Sep 30, 2025 | 9.94 | 9.97 | 9.86 | 9.86 | 9.86 | -0.80% | 13,776,473 |
| Sep 29, 2025 | 9.95 | 9.97 | 9.83 | 9.94 | 9.94 | -0.10% | 14,778,741 |
| Sep 26, 2025 | 9.98 | 10.02 | 9.94 | 9.95 | 9.95 | -0.60% | 10,102,931 |
| Sep 25, 2025 | 10.04 | 10.09 | 9.95 | 10.01 | 10.01 | -0.69% | 17,432,170 |
| Sep 24, 2025 | 10.01 | 10.09 | 9.90 | 10.08 | 10.08 | 0.30% | 17,931,218 |
| Sep 23, 2025 | 10.31 | 10.34 | 9.93 | 10.05 | 10.05 | -2.80% | 32,030,551 |
| Sep 22, 2025 | 10.63 | 10.63 | 10.29 | 10.34 | 10.34 | -3.36% | 37,237,949 |
| Sep 19, 2025 | 10.34 | 10.72 | 10.17 | 10.70 | 10.70 | 3.08% | 62,172,210 |
| Sep 18, 2025 | 10.32 | 10.46 | 10.29 | 10.38 | 10.38 | 0.58% | 36,137,626 |
| Sep 17, 2025 | 10.50 | 10.54 | 10.29 | 10.32 | 10.32 | -0.86% | 23,912,484 |
| Sep 16, 2025 | 10.35 | 10.50 | 10.29 | 10.41 | 10.41 | 0.97% | 26,665,881 |
| Sep 15, 2025 | 10.32 | 10.35 | 10.22 | 10.31 | 10.31 | - | 15,523,130 |
| Sep 12, 2025 | 10.34 | 10.42 | 10.30 | 10.31 | 10.31 | -0.67% | 21,248,800 |
| Sep 11, 2025 | 10.40 | 10.41 | 10.23 | 10.38 | 10.38 | -0.57% | 23,683,192 |
| Sep 10, 2025 | 10.35 | 10.47 | 10.32 | 10.44 | 10.44 | 0.87% | 24,875,612 |
| Sep 9, 2025 | 10.32 | 10.40 | 10.26 | 10.35 | 10.35 | - | 21,564,226 |
| Sep 8, 2025 | 10.37 | 10.51 | 10.31 | 10.35 | 10.35 | -0.58% | 32,826,524 |
| Sep 5, 2025 | 10.30 | 10.41 | 10.09 | 10.41 | 10.41 | 1.46% | 39,090,434 |
| Sep 4, 2025 | 10.11 | 10.32 | 10.06 | 10.26 | 10.26 | 1.48% | 34,407,710 |
| Sep 3, 2025 | 10.24 | 10.26 | 10.00 | 10.11 | 10.11 | -1.08% | 23,872,667 |
| Sep 2, 2025 | 10.27 | 10.27 | 10.15 | 10.22 | 10.22 | -0.58% | 20,997,493 |
| Sep 1, 2025 | 10.22 | 10.33 | 10.15 | 10.28 | 10.28 | 0.88% | 28,919,145 |
| 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 |