China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 9.27
+0.02 (0.22%)
Apr 14, 2026, 3:00 PM CST
China Cyts Tours Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 9.26 | 9.30 | 9.21 | 9.21 | - | -0.43% | 1,141,700 |
| Apr 13, 2026 | 9.23 | 9.27 | 9.18 | 9.25 | 9.25 | -0.22% | 4,481,461 |
| Apr 10, 2026 | 9.24 | 9.34 | 9.22 | 9.27 | 9.27 | 0.76% | 6,751,187 |
| Apr 9, 2026 | 9.28 | 9.28 | 9.19 | 9.20 | 9.20 | -1.50% | 6,603,201 |
| Apr 8, 2026 | 9.23 | 9.34 | 9.22 | 9.34 | 9.34 | 2.41% | 12,461,040 |
| Apr 7, 2026 | 9.07 | 9.13 | 9.04 | 9.12 | 9.12 | 0.55% | 4,740,851 |
| Apr 3, 2026 | 9.20 | 9.21 | 9.02 | 9.07 | 9.07 | -1.31% | 6,474,501 |
| Apr 2, 2026 | 9.29 | 9.29 | 9.14 | 9.19 | 9.19 | -1.18% | 6,192,804 |
| Apr 1, 2026 | 9.25 | 9.31 | 9.18 | 9.30 | 9.30 | 1.31% | 8,352,272 |
| Mar 31, 2026 | 9.18 | 9.27 | 9.16 | 9.18 | 9.18 | -0.11% | 5,652,252 |
| Mar 30, 2026 | 9.06 | 9.20 | 9.05 | 9.19 | 9.19 | - | 5,129,794 |
| Mar 27, 2026 | 9.02 | 9.20 | 9.02 | 9.19 | 9.19 | 0.44% | 6,043,348 |
| Mar 26, 2026 | 9.21 | 9.26 | 9.10 | 9.15 | 9.15 | -0.97% | 6,832,695 |
| Mar 25, 2026 | 9.10 | 9.25 | 9.07 | 9.24 | 9.24 | 1.43% | 9,024,158 |
| Mar 24, 2026 | 9.03 | 9.11 | 8.93 | 9.11 | 9.11 | 2.13% | 7,541,854 |
| Mar 23, 2026 | 9.17 | 9.18 | 8.88 | 8.92 | 8.92 | -3.78% | 16,007,970 |
| Mar 20, 2026 | 9.34 | 9.36 | 9.27 | 9.27 | 9.27 | -0.64% | 9,279,992 |
| Mar 19, 2026 | 9.39 | 9.42 | 9.30 | 9.33 | 9.33 | -1.27% | 10,203,350 |
| Mar 18, 2026 | 9.50 | 9.50 | 9.37 | 9.45 | 9.45 | -0.32% | 10,000,700 |
| Mar 17, 2026 | 9.53 | 9.60 | 9.47 | 9.48 | 9.48 | -0.52% | 8,927,061 |
| Mar 16, 2026 | 9.42 | 9.54 | 9.42 | 9.53 | 9.53 | 0.74% | 8,237,216 |
| Mar 13, 2026 | 9.52 | 9.58 | 9.44 | 9.46 | 9.46 | -0.73% | 11,949,630 |
| Mar 12, 2026 | 9.50 | 9.54 | 9.48 | 9.53 | 9.53 | 0.32% | 10,065,860 |
| Mar 11, 2026 | 9.53 | 9.54 | 9.46 | 9.50 | 9.50 | -0.42% | 7,350,400 |
| Mar 10, 2026 | 9.52 | 9.55 | 9.50 | 9.54 | 9.54 | 0.74% | 9,250,670 |
| Mar 9, 2026 | 9.42 | 9.48 | 9.39 | 9.47 | 9.47 | -0.32% | 11,072,500 |
| Mar 6, 2026 | 9.38 | 9.52 | 9.35 | 9.50 | 9.50 | 1.06% | 8,168,935 |
| Mar 5, 2026 | 9.45 | 9.47 | 9.36 | 9.40 | 9.40 | 0.32% | 10,146,600 |
| Mar 4, 2026 | 9.44 | 9.52 | 9.29 | 9.37 | 9.37 | -1.16% | 18,753,730 |
| Mar 3, 2026 | 9.58 | 9.67 | 9.42 | 9.48 | 9.48 | -1.35% | 17,847,220 |
| Mar 2, 2026 | 9.68 | 9.73 | 9.53 | 9.61 | 9.61 | -2.04% | 23,358,650 |
| Feb 27, 2026 | 9.75 | 9.84 | 9.75 | 9.81 | 9.81 | 0.62% | 10,231,290 |
| Feb 26, 2026 | 9.80 | 9.85 | 9.74 | 9.75 | 9.75 | -0.71% | 12,766,576 |
| Feb 25, 2026 | 9.81 | 9.89 | 9.79 | 9.82 | 9.82 | 0.10% | 14,728,590 |
| Feb 24, 2026 | 9.98 | 10.00 | 9.73 | 9.81 | 9.81 | -1.41% | 20,780,480 |
| Feb 13, 2026 | 9.88 | 10.09 | 9.84 | 9.95 | 9.95 | 0.81% | 21,341,450 |
| Feb 12, 2026 | 10.03 | 10.05 | 9.85 | 9.87 | 9.87 | -1.79% | 21,232,300 |
| Feb 11, 2026 | 10.18 | 10.18 | 10.00 | 10.05 | 10.05 | -1.47% | 17,724,370 |
| Feb 10, 2026 | 10.07 | 10.22 | 9.95 | 10.20 | 10.20 | 0.99% | 25,383,680 |
| Feb 9, 2026 | 10.12 | 10.12 | 10.02 | 10.10 | 10.10 | 0.50% | 13,245,810 |
| 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 |