China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 6.50
-0.04 (-0.61%)
Oct 30, 2026, 3:00 PM CST
China Cyts Tours Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.50 | 6.62 | 6.48 | 6.50 | 6.50 | -0.61% | 6,810,722 |
| Oct 29, 2026 | 6.67 | 6.71 | 6.52 | 6.54 | 6.54 | -2.53% | 7,907,400 |
| Oct 28, 2026 | 6.80 | 6.85 | 6.69 | 6.71 | 6.71 | -1.18% | 6,029,702 |
| Oct 27, 2026 | 6.83 | 6.92 | 6.79 | 6.79 | 6.79 | -0.88% | 6,090,149 |
| Oct 26, 2026 | 6.74 | 6.88 | 6.72 | 6.85 | 6.85 | 1.18% | 4,069,441 |
| Oct 23, 2026 | 6.70 | 6.78 | 6.60 | 6.77 | 6.77 | 0.45% | 6,449,026 |
| Oct 22, 2026 | 6.81 | 6.82 | 6.73 | 6.74 | 6.74 | -1.32% | 4,242,375 |
| Oct 21, 2026 | 6.81 | 6.86 | 6.79 | 6.83 | 6.83 | 0.44% | 4,015,999 |
| Oct 20, 2026 | 6.80 | 6.84 | 6.76 | 6.80 | 6.80 | -0.29% | 4,274,300 |
| Oct 19, 2026 | 6.89 | 6.94 | 6.77 | 6.82 | 6.82 | -1.16% | 5,708,700 |
| Oct 16, 2026 | 6.95 | 7.00 | 6.83 | 6.90 | 6.90 | - | 5,588,199 |
| Oct 15, 2026 | 6.87 | 6.99 | 6.86 | 6.90 | 6.90 | -1.29% | 5,591,200 |
| Oct 14, 2026 | 7.00 | 7.07 | 6.95 | 6.99 | 6.99 | - | 7,179,800 |
| Oct 13, 2026 | 6.92 | 7.03 | 6.87 | 6.99 | 6.99 | 0.58% | 6,279,200 |
| Oct 12, 2026 | 7.00 | 7.03 | 6.93 | 6.95 | 6.95 | -0.86% | 5,283,500 |
| Oct 9, 2026 | 6.87 | 7.04 | 6.87 | 7.01 | 7.01 | 1.74% | 6,422,300 |
| Oct 8, 2026 | 7.01 | 7.01 | 6.87 | 6.89 | 6.89 | -1.57% | 7,094,430 |
| Sep 30, 2026 | 6.94 | 7.04 | 6.93 | 7.00 | 7.00 | 0.86% | 5,473,300 |
| Sep 29, 2026 | 6.90 | 7.00 | 6.89 | 6.94 | 6.94 | 0.14% | 3,614,308 |
| Sep 28, 2026 | 6.97 | 7.01 | 6.90 | 6.93 | 6.93 | -1.00% | 5,590,253 |
| Sep 24, 2026 | 7.03 | 7.09 | 6.98 | 7.00 | 7.00 | -0.71% | 4,611,300 |
| Sep 23, 2026 | 7.08 | 7.16 | 7.03 | 7.05 | 7.05 | -0.42% | 6,088,100 |
| Sep 22, 2026 | 7.15 | 7.16 | 7.03 | 7.08 | 7.08 | -1.26% | 8,577,800 |
| Sep 21, 2026 | 7.05 | 7.18 | 7.03 | 7.17 | 7.17 | 1.70% | 7,714,406 |
| Sep 18, 2026 | 7.01 | 7.22 | 6.94 | 7.05 | 7.05 | 0.86% | 9,040,748 |
| Sep 17, 2026 | 6.92 | 7.01 | 6.92 | 6.99 | 6.99 | 0.43% | 4,394,714 |
| Sep 16, 2026 | 6.97 | 6.99 | 6.80 | 6.96 | 6.96 | -0.71% | 8,126,200 |
| Sep 15, 2026 | 7.21 | 7.25 | 6.99 | 7.01 | 7.01 | -3.44% | 12,110,976 |
| Sep 14, 2026 | 7.29 | 7.46 | 7.22 | 7.26 | 7.26 | -0.95% | 11,380,984 |
| Sep 11, 2026 | 7.39 | 7.48 | 7.29 | 7.33 | 7.33 | -2.01% | 15,388,700 |
| Sep 10, 2026 | 7.57 | 7.71 | 7.40 | 7.48 | 7.48 | -1.06% | 18,550,198 |
| Sep 9, 2026 | 7.53 | 7.57 | 7.42 | 7.56 | 7.56 | -0.13% | 15,217,249 |
| Sep 8, 2026 | 7.50 | 7.59 | 7.47 | 7.57 | 7.57 | 1.34% | 15,803,021 |
| Sep 7, 2026 | 7.34 | 7.48 | 7.28 | 7.47 | 7.47 | 2.05% | 17,128,498 |
| Sep 4, 2026 | 7.26 | 7.39 | 7.18 | 7.32 | 7.32 | 0.83% | 12,700,556 |
| Sep 3, 2026 | 7.36 | 7.58 | 7.23 | 7.26 | 7.26 | -1.22% | 16,828,716 |
| Sep 2, 2026 | 7.30 | 7.39 | 7.23 | 7.35 | 7.35 | 0.27% | 14,223,208 |
| Sep 1, 2026 | 7.20 | 7.35 | 7.15 | 7.33 | 7.33 | 1.66% | 12,149,394 |
| Aug 31, 2026 | 7.27 | 7.30 | 7.18 | 7.21 | 7.21 | -0.69% | 9,554,500 |
| Aug 28, 2026 | 7.12 | 7.26 | 7.10 | 7.26 | 7.26 | 1.68% | 10,545,669 |
| Aug 27, 2026 | 7.21 | 7.22 | 7.09 | 7.14 | 7.14 | -0.83% | 8,184,200 |
| Aug 26, 2026 | 7.17 | 7.26 | 7.15 | 7.20 | 7.20 | 0.98% | 12,084,646 |
| Aug 25, 2026 | 6.96 | 7.14 | 6.94 | 7.13 | 7.13 | 2.59% | 10,854,123 |
| Aug 24, 2026 | 6.96 | 7.03 | 6.91 | 6.95 | 6.95 | -0.14% | 5,100,000 |
| Aug 21, 2026 | 7.05 | 7.05 | 6.90 | 6.96 | 6.96 | -1.28% | 6,415,300 |
| Aug 20, 2026 | 6.90 | 7.07 | 6.90 | 7.05 | 7.05 | 2.17% | 8,827,254 |
| Aug 19, 2026 | 7.00 | 7.02 | 6.88 | 6.90 | 6.90 | -1.85% | 5,866,499 |
| Aug 18, 2026 | 7.07 | 7.10 | 7.00 | 7.03 | 7.03 | -0.42% | 4,098,294 |
| Aug 17, 2026 | 7.05 | 7.08 | 6.95 | 7.06 | 7.06 | 0.14% | 5,620,895 |
| Aug 14, 2026 | 7.10 | 7.13 | 7.00 | 7.05 | 7.05 | -0.84% | 8,578,411 |