China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 7.05
-0.06 (-0.84%)
Aug 14, 2026, 3:00 PM CST
China Cyts Tours Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.10 | 7.13 | 7.00 | 7.05 | 7.05 | -0.84% | 8,578,411 |
| Aug 13, 2026 | 7.18 | 7.22 | 7.10 | 7.11 | 7.11 | -1.11% | 7,997,332 |
| Aug 12, 2026 | 7.10 | 7.20 | 7.09 | 7.19 | 7.19 | 0.98% | 8,249,638 |
| Aug 11, 2026 | 7.15 | 7.19 | 7.09 | 7.12 | 7.12 | -0.42% | 5,775,513 |
| Aug 10, 2026 | 7.01 | 7.16 | 7.00 | 7.15 | 7.15 | 1.71% | 7,977,171 |
| Aug 7, 2026 | 7.05 | 7.06 | 6.93 | 7.03 | 7.03 | -0.57% | 7,799,966 |
| Aug 6, 2026 | 7.11 | 7.15 | 7.00 | 7.07 | 7.07 | -0.56% | 7,857,721 |
| Aug 5, 2026 | 7.14 | 7.19 | 7.07 | 7.11 | 7.11 | -0.70% | 7,940,000 |
| Aug 4, 2026 | 7.29 | 7.30 | 7.14 | 7.16 | 7.16 | -1.65% | 8,241,121 |
| Aug 3, 2026 | 7.16 | 7.30 | 7.16 | 7.28 | 7.28 | 1.11% | 8,056,434 |
| Jul 31, 2026 | 7.18 | 7.20 | 7.07 | 7.20 | 7.20 | 1.27% | 9,561,628 |
| Jul 30, 2026 | 7.06 | 7.22 | 7.05 | 7.11 | 7.11 | 0.71% | 11,422,681 |
| Jul 29, 2026 | 7.01 | 7.13 | 7.01 | 7.06 | 7.06 | 0.86% | 9,397,159 |
| Jul 28, 2026 | 6.92 | 7.07 | 6.92 | 7.00 | 7.00 | 0.72% | 5,764,408 |
| Jul 27, 2026 | 6.79 | 7.02 | 6.79 | 6.95 | 6.95 | 2.51% | 8,818,327 |
| Jul 24, 2026 | 7.00 | 7.04 | 6.76 | 6.78 | 6.78 | -3.42% | 8,927,658 |
| Jul 23, 2026 | 6.97 | 7.04 | 6.88 | 7.02 | 7.02 | 0.72% | 6,059,228 |
| Jul 22, 2026 | 6.99 | 6.99 | 6.87 | 6.97 | 6.97 | -0.14% | 8,202,450 |
| Jul 21, 2026 | 7.05 | 7.13 | 6.94 | 6.98 | 6.98 | -0.99% | 11,451,722 |
| Jul 20, 2026 | 7.06 | 7.15 | 6.98 | 7.05 | 7.05 | 0.14% | 9,321,701 |
| Jul 17, 2026 | 7.16 | 7.27 | 7.00 | 7.04 | 7.04 | -1.68% | 9,927,722 |
| Jul 16, 2026 | 7.03 | 7.24 | 6.98 | 7.16 | 7.16 | 0.70% | 11,010,689 |
| Jul 15, 2026 | 6.90 | 7.14 | 6.85 | 7.11 | 7.11 | 2.75% | 12,139,390 |
| Jul 14, 2026 | 6.80 | 6.93 | 6.76 | 6.92 | 6.92 | 1.76% | 7,491,768 |
| Jul 13, 2026 | 6.80 | 6.85 | 6.72 | 6.80 | 6.80 | -0.73% | 6,814,800 |
| Jul 10, 2026 | 6.67 | 6.88 | 6.53 | 6.85 | 6.85 | 3.16% | 11,251,099 |
| Jul 9, 2026 | 6.75 | 6.80 | 6.59 | 6.64 | 6.64 | -2.64% | 9,829,442 |
| Jul 8, 2026 | 6.78 | 6.94 | 6.69 | 6.82 | 6.82 | 2.56% | 14,238,900 |
| Jul 7, 2026 | 6.85 | 6.85 | 6.63 | 6.65 | 6.65 | -2.64% | 6,908,450 |
| Jul 6, 2026 | 6.79 | 6.91 | 6.77 | 6.83 | 6.83 | 0.59% | 7,972,300 |
| Jul 3, 2026 | 6.71 | 6.85 | 6.69 | 6.79 | 6.79 | 1.04% | 9,389,900 |
| Jul 2, 2026 | 6.64 | 6.79 | 6.61 | 6.72 | 6.72 | 0.90% | 11,181,820 |
| Jul 1, 2026 | 6.52 | 6.70 | 6.40 | 6.66 | 6.66 | 1.99% | 10,808,543 |
| Jun 30, 2026 | 6.60 | 6.62 | 6.47 | 6.53 | 6.53 | -1.36% | 7,643,555 |
| Jun 29, 2026 | 6.53 | 6.63 | 6.35 | 6.62 | 6.62 | 0.61% | 15,087,018 |
| Jun 26, 2026 | 6.78 | 6.78 | 6.55 | 6.58 | 6.58 | -3.09% | 14,576,198 |
| Jun 25, 2026 | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | -2.16% | 10,333,064 |
| Jun 24, 2026 | 7.08 | 7.08 | 6.85 | 6.94 | 6.94 | -2.12% | 8,935,214 |
| Jun 23, 2026 | 7.00 | 7.18 | 6.99 | 7.09 | 7.09 | 0.57% | 9,364,437 |
| Jun 22, 2026 | 7.03 | 7.05 | 6.80 | 7.05 | 7.05 | -0.28% | 11,258,065 |
| Jun 18, 2026 | 7.14 | 7.14 | 7.02 | 7.07 | 7.07 | -1.26% | 8,247,478 |
| Jun 17, 2026 | 7.35 | 7.35 | 7.09 | 7.16 | 7.16 | -2.72% | 12,651,566 |
| Jun 16, 2026 | 7.45 | 7.46 | 7.31 | 7.36 | 7.36 | -1.21% | 6,987,914 |
| Jun 15, 2026 | 7.40 | 7.54 | 7.38 | 7.45 | 7.45 | 0.68% | 9,446,699 |
| Jun 12, 2026 | 7.30 | 7.42 | 7.25 | 7.40 | 7.40 | 1.79% | 12,073,550 |
| Jun 11, 2026 | 7.42 | 7.43 | 7.20 | 7.27 | 7.27 | -2.55% | 10,477,810 |
| Jun 10, 2026 | 7.37 | 7.55 | 7.35 | 7.46 | 7.46 | 1.03% | 9,332,464 |
| Jun 9, 2026 | 7.52 | 7.56 | 7.39 | 7.42 | 7.38 | -1.72% | 9,033,116 |
| Jun 8, 2026 | 7.51 | 7.65 | 7.43 | 7.55 | 7.51 | -1.31% | 7,670,628 |
| Jun 5, 2026 | 7.56 | 7.71 | 7.56 | 7.65 | 7.61 | 1.46% | 6,911,762 |