Caissa Tourism Group Co., Ltd. (SHE:000796)
China · Delayed Price · Currency is CNY 5.31
-0.05 (-0.93%)
At close: Mar 13, 2026
Caissa Tourism Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.33 | 5.43 | 5.28 | 5.31 | 5.31 | -0.93% | 33,506,400 |
| Mar 12, 2026 | 5.41 | 5.45 | 5.35 | 5.36 | 5.36 | -1.29% | 27,678,601 |
| Mar 11, 2026 | 5.50 | 5.51 | 5.40 | 5.43 | 5.43 | -1.27% | 28,750,499 |
| Mar 10, 2026 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | 1.66% | 32,295,498 |
| Mar 9, 2026 | 5.36 | 5.46 | 5.31 | 5.41 | 5.41 | -1.28% | 41,266,660 |
| Mar 6, 2026 | 5.41 | 5.48 | 5.37 | 5.48 | 5.48 | 2.81% | 46,016,699 |
| Mar 5, 2026 | 5.36 | 5.39 | 5.26 | 5.33 | 5.33 | 0.76% | 37,189,300 |
| Mar 4, 2026 | 5.18 | 5.30 | 5.12 | 5.29 | 5.29 | 0.57% | 45,425,600 |
| Mar 3, 2026 | 5.45 | 5.51 | 5.25 | 5.26 | 5.26 | -3.84% | 66,317,300 |
| Mar 2, 2026 | 5.60 | 5.63 | 5.42 | 5.47 | 5.47 | -6.66% | 89,360,540 |
| Feb 27, 2026 | 5.84 | 5.91 | 5.81 | 5.86 | 5.86 | 0.34% | 37,451,860 |
| Feb 26, 2026 | 6.00 | 6.00 | 5.81 | 5.84 | 5.84 | -2.67% | 65,780,980 |
| Feb 25, 2026 | 5.99 | 6.03 | 5.97 | 6.00 | 6.00 | 0.33% | 44,662,330 |
| Feb 24, 2026 | 6.15 | 6.16 | 5.91 | 5.98 | 5.98 | -4.93% | 79,646,300 |
| Feb 13, 2026 | 6.26 | 6.35 | 6.20 | 6.29 | 6.29 | 1.94% | 64,781,790 |
| Feb 12, 2026 | 6.26 | 6.30 | 6.16 | 6.17 | 6.17 | -2.37% | 60,353,890 |
| Feb 11, 2026 | 6.44 | 6.45 | 6.32 | 6.32 | 6.32 | -1.86% | 52,393,190 |
| Feb 10, 2026 | 6.48 | 6.50 | 6.31 | 6.44 | 6.44 | -0.46% | 68,001,500 |
| Feb 9, 2026 | 6.38 | 6.53 | 6.35 | 6.47 | 6.47 | 0.47% | 78,941,497 |
| Feb 6, 2026 | 6.55 | 6.60 | 6.26 | 6.44 | 6.44 | -4.17% | 117,638,200 |
| Feb 5, 2026 | 6.51 | 6.78 | 6.46 | 6.72 | 6.72 | 3.86% | 167,639,700 |
| Feb 4, 2026 | 6.22 | 6.50 | 6.18 | 6.47 | 6.47 | 3.69% | 106,633,700 |
| Feb 3, 2026 | 6.17 | 6.24 | 6.10 | 6.24 | 6.24 | 2.13% | 73,518,290 |
| Feb 2, 2026 | 6.10 | 6.29 | 6.10 | 6.11 | 6.11 | -4.68% | 110,427,200 |
| Jan 30, 2026 | 6.30 | 6.59 | 6.30 | 6.41 | 6.41 | 7.01% | 183,753,500 |
| Jan 29, 2026 | 5.99 | 6.06 | 5.91 | 5.99 | 5.99 | -0.50% | 47,174,460 |
| Jan 28, 2026 | 6.10 | 6.14 | 6.02 | 6.02 | 6.02 | -1.79% | 39,949,800 |
| Jan 27, 2026 | 6.07 | 6.17 | 5.95 | 6.13 | 6.13 | 0.66% | 54,745,170 |
| Jan 26, 2026 | 6.26 | 6.26 | 6.06 | 6.09 | 6.09 | -3.03% | 68,546,510 |
| Jan 23, 2026 | 6.25 | 6.33 | 6.22 | 6.28 | 6.28 | 0.32% | 47,112,713 |
| Jan 22, 2026 | 6.22 | 6.28 | 6.16 | 6.26 | 6.26 | 0.16% | 51,085,970 |
| Jan 21, 2026 | 6.34 | 6.35 | 6.23 | 6.25 | 6.25 | -2.34% | 61,643,580 |
| Jan 20, 2026 | 6.52 | 6.57 | 6.35 | 6.40 | 6.40 | -2.59% | 76,910,310 |
| Jan 19, 2026 | 6.35 | 6.69 | 6.31 | 6.57 | 6.57 | 2.50% | 97,334,410 |
| Jan 16, 2026 | 6.58 | 6.58 | 6.40 | 6.41 | 6.41 | -4.04% | 93,107,400 |
| Jan 15, 2026 | 6.64 | 6.84 | 6.52 | 6.68 | 6.68 | - | 143,853,700 |
| Jan 14, 2026 | 6.31 | 6.72 | 6.31 | 6.68 | 6.68 | 4.21% | 157,751,100 |
| Jan 13, 2026 | 6.59 | 6.76 | 6.40 | 6.41 | 6.41 | -2.88% | 137,825,200 |
| Jan 12, 2026 | 6.61 | 6.73 | 6.50 | 6.60 | 6.60 | -0.15% | 130,311,600 |
| Jan 9, 2026 | 6.56 | 6.65 | 6.54 | 6.61 | 6.61 | 0.15% | 91,482,540 |
| Jan 8, 2026 | 6.62 | 6.72 | 6.53 | 6.60 | 6.60 | -0.75% | 88,807,360 |
| Jan 7, 2026 | 6.66 | 6.80 | 6.62 | 6.65 | 6.65 | -0.75% | 97,413,926 |
| Jan 6, 2026 | 6.71 | 6.82 | 6.62 | 6.70 | 6.70 | - | 111,721,300 |
| Jan 5, 2026 | 7.00 | 7.09 | 6.66 | 6.70 | 6.70 | -6.94% | 169,096,200 |
| Dec 31, 2025 | 6.86 | 7.37 | 6.73 | 7.20 | 7.20 | 6.04% | 189,086,700 |
| Dec 30, 2025 | 7.13 | 7.20 | 6.75 | 6.79 | 6.79 | -6.47% | 184,349,800 |
| Dec 29, 2025 | 7.47 | 7.75 | 7.25 | 7.26 | 7.26 | -3.97% | 217,122,800 |
| Dec 26, 2025 | 7.33 | 7.79 | 7.28 | 7.56 | 7.56 | 2.86% | 283,242,100 |
| Dec 25, 2025 | 7.70 | 7.84 | 7.30 | 7.35 | 7.35 | -6.25% | 305,887,400 |
| Dec 24, 2025 | 7.10 | 7.84 | 6.92 | 7.84 | 7.84 | 9.96% | 384,642,900 |