China Cyts Tours Holding Co., Ltd. (SHA:600138)
China · Delayed Price · Currency is CNY 7.11
+0.19 (2.75%)
Jul 15, 2026, 3:00 PM CST
China Cyts Tours Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 7.80 | 7.85 | 7.50 | 7.54 | 7.50 | -3.46% | 9,653,499 |
| Jun 3, 2026 | 7.93 | 7.93 | 7.75 | 7.81 | 7.77 | -1.14% | 6,492,793 |
| Jun 2, 2026 | 7.93 | 7.95 | 7.87 | 7.90 | 7.86 | -0.88% | 5,874,965 |
| Jun 1, 2026 | 7.83 | 7.98 | 7.72 | 7.97 | 7.93 | 1.92% | 8,622,575 |
| May 29, 2026 | 7.68 | 7.93 | 7.67 | 7.82 | 7.78 | 1.69% | 12,736,280 |
| May 28, 2026 | 7.71 | 7.76 | 7.64 | 7.69 | 7.65 | -0.77% | 7,544,872 |
| May 27, 2026 | 7.86 | 7.89 | 7.65 | 7.75 | 7.71 | -1.27% | 11,944,770 |
| May 26, 2026 | 7.92 | 7.99 | 7.81 | 7.85 | 7.81 | -0.88% | 11,471,910 |
| May 25, 2026 | 8.05 | 8.06 | 7.91 | 7.92 | 7.88 | -1.61% | 11,929,510 |
| May 22, 2026 | 8.21 | 8.23 | 8.03 | 8.05 | 8.01 | -2.07% | 10,712,810 |
| May 21, 2026 | 8.28 | 8.37 | 8.18 | 8.22 | 8.18 | -0.72% | 7,454,726 |
| May 20, 2026 | 8.41 | 8.43 | 8.26 | 8.28 | 8.24 | -1.78% | 6,321,920 |
| May 19, 2026 | 8.39 | 8.45 | 8.37 | 8.43 | 8.39 | 0.48% | 5,014,506 |
| May 18, 2026 | 8.53 | 8.53 | 8.36 | 8.39 | 8.35 | -1.64% | 7,459,226 |
| May 15, 2026 | 8.69 | 8.70 | 8.50 | 8.53 | 8.49 | -2.07% | 12,267,070 |
| May 14, 2026 | 8.80 | 8.81 | 8.70 | 8.71 | 8.67 | -1.14% | 6,359,100 |
| May 13, 2026 | 8.80 | 8.81 | 8.75 | 8.81 | 8.77 | - | 5,531,349 |
| May 12, 2026 | 8.90 | 8.91 | 8.80 | 8.81 | 8.77 | -1.01% | 10,234,300 |
| May 11, 2026 | 8.92 | 8.94 | 8.87 | 8.90 | 8.86 | -0.45% | 9,199,810 |
| May 8, 2026 | 8.93 | 8.95 | 8.90 | 8.94 | 8.90 | 0.11% | 7,007,003 |
| May 7, 2026 | 8.98 | 9.01 | 8.91 | 8.93 | 8.89 | -0.33% | 7,857,749 |
| May 6, 2026 | 9.01 | 9.03 | 8.92 | 8.96 | 8.92 | -0.55% | 9,521,724 |