China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 7.65
+0.11 (1.46%)
Jun 5, 2026, 3:00 PM CST
China Cyts Tours Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.56 | 7.71 | 7.56 | 7.65 | 7.65 | 1.46% | 6,911,762 |
| Jun 4, 2026 | 7.80 | 7.85 | 7.50 | 7.54 | 7.54 | -3.46% | 9,653,499 |
| Jun 3, 2026 | 7.93 | 7.93 | 7.75 | 7.81 | 7.81 | -1.14% | 6,492,793 |
| Jun 2, 2026 | 7.93 | 7.95 | 7.87 | 7.90 | 7.90 | -0.88% | 5,874,965 |
| Jun 1, 2026 | 7.83 | 7.98 | 7.72 | 7.97 | 7.97 | 1.92% | 8,622,575 |
| May 29, 2026 | 7.68 | 7.93 | 7.67 | 7.82 | 7.82 | 1.69% | 12,736,280 |
| May 28, 2026 | 7.71 | 7.76 | 7.64 | 7.69 | 7.69 | -0.77% | 7,544,872 |
| May 27, 2026 | 7.86 | 7.89 | 7.65 | 7.75 | 7.75 | -1.27% | 11,944,770 |
| May 26, 2026 | 7.92 | 7.99 | 7.81 | 7.85 | 7.85 | -0.88% | 11,471,910 |
| May 25, 2026 | 8.05 | 8.06 | 7.91 | 7.92 | 7.92 | -1.61% | 11,929,510 |
| May 22, 2026 | 8.21 | 8.23 | 8.03 | 8.05 | 8.05 | -2.07% | 10,712,810 |
| May 21, 2026 | 8.28 | 8.37 | 8.18 | 8.22 | 8.22 | -0.72% | 7,454,726 |
| May 20, 2026 | 8.41 | 8.43 | 8.26 | 8.28 | 8.28 | -1.78% | 6,321,920 |
| May 19, 2026 | 8.39 | 8.45 | 8.37 | 8.43 | 8.43 | 0.48% | 5,014,506 |
| May 18, 2026 | 8.53 | 8.53 | 8.36 | 8.39 | 8.39 | -1.64% | 7,459,226 |
| May 15, 2026 | 8.69 | 8.70 | 8.50 | 8.53 | 8.53 | -2.07% | 12,267,070 |
| May 14, 2026 | 8.80 | 8.81 | 8.70 | 8.71 | 8.71 | -1.14% | 6,359,100 |
| May 13, 2026 | 8.80 | 8.81 | 8.75 | 8.81 | 8.81 | - | 5,531,349 |
| May 12, 2026 | 8.90 | 8.91 | 8.80 | 8.81 | 8.81 | -1.01% | 10,234,300 |
| May 11, 2026 | 8.92 | 8.94 | 8.87 | 8.90 | 8.90 | -0.45% | 9,199,810 |
| May 8, 2026 | 8.93 | 8.95 | 8.90 | 8.94 | 8.94 | 0.11% | 7,007,003 |
| May 7, 2026 | 8.98 | 9.01 | 8.91 | 8.93 | 8.93 | -0.33% | 7,857,749 |
| May 6, 2026 | 9.01 | 9.03 | 8.92 | 8.96 | 8.96 | -0.55% | 9,521,724 |
| Apr 30, 2026 | 9.01 | 9.07 | 8.99 | 9.01 | 9.01 | -1.10% | 9,795,547 |
| Apr 29, 2026 | 9.02 | 9.13 | 9.01 | 9.11 | 9.11 | 0.89% | 7,202,031 |
| Apr 28, 2026 | 9.13 | 9.13 | 8.97 | 9.03 | 9.03 | -1.31% | 9,404,048 |
| Apr 27, 2026 | 9.06 | 9.16 | 9.04 | 9.15 | 9.15 | 0.33% | 6,239,062 |
| Apr 24, 2026 | 9.10 | 9.14 | 9.03 | 9.12 | 9.12 | -0.22% | 5,816,774 |
| Apr 23, 2026 | 9.19 | 9.21 | 9.10 | 9.14 | 9.14 | -0.44% | 7,336,210 |
| Apr 22, 2026 | 9.20 | 9.23 | 9.16 | 9.18 | 9.18 | -0.76% | 7,118,011 |
| Apr 21, 2026 | 9.32 | 9.37 | 9.20 | 9.25 | 9.25 | -0.86% | 7,792,152 |
| Apr 20, 2026 | 9.30 | 9.34 | 9.26 | 9.33 | 9.33 | 0.21% | 6,750,917 |
| Apr 17, 2026 | 9.34 | 9.35 | 9.25 | 9.31 | 9.31 | -0.75% | 7,954,293 |
| Apr 16, 2026 | 9.27 | 9.40 | 9.26 | 9.38 | 9.38 | 0.75% | 11,103,590 |
| Apr 15, 2026 | 9.29 | 9.36 | 9.24 | 9.31 | 9.31 | 0.43% | 9,480,856 |
| Apr 14, 2026 | 9.26 | 9.30 | 9.18 | 9.27 | 9.27 | 0.22% | 5,445,800 |
| 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 |