Caissa Tourism Group Co., Ltd. (SHE:000796)
China · Delayed Price · Currency is CNY 4.800
+0.170 (3.67%)
May 21, 2026, 3:04 PM CST
Caissa Tourism Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.65 | 4.82 | 4.65 | 4.80 | - | 3.67% | 32,943,001 |
| May 20, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | -2.53% | 29,182,100 |
| May 19, 2026 | 4.75 | 4.80 | 4.67 | 4.75 | 4.75 | 0.21% | 27,543,001 |
| May 18, 2026 | 4.65 | 4.78 | 4.63 | 4.74 | 4.74 | 1.94% | 34,242,100 |
| May 15, 2026 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | -0.43% | 38,580,835 |
| May 14, 2026 | 4.85 | 4.86 | 4.67 | 4.67 | 4.67 | -3.91% | 42,859,737 |
| May 13, 2026 | 4.85 | 4.93 | 4.73 | 4.86 | 4.86 | -0.21% | 49,214,270 |
| May 12, 2026 | 4.97 | 5.05 | 4.86 | 4.87 | 4.87 | -0.20% | 48,018,020 |
| May 11, 2026 | 5.01 | 5.01 | 4.86 | 4.88 | 4.88 | -2.79% | 54,870,200 |
| May 8, 2026 | 4.97 | 5.05 | 4.89 | 5.02 | 5.02 | 1.01% | 41,527,400 |
| May 7, 2026 | 5.07 | 5.08 | 4.96 | 4.97 | 4.97 | -1.39% | 48,165,100 |
| May 6, 2026 | 5.15 | 5.17 | 5.00 | 5.04 | 5.04 | -3.26% | 62,402,820 |
| Apr 30, 2026 | 5.14 | 5.30 | 5.11 | 5.21 | 5.21 | 1.36% | 54,448,520 |
| Apr 29, 2026 | 5.12 | 5.16 | 5.07 | 5.14 | 5.14 | 1.78% | 36,105,600 |
| Apr 28, 2026 | 5.14 | 5.17 | 5.02 | 5.05 | 5.05 | -2.51% | 31,486,190 |
| Apr 27, 2026 | 5.02 | 5.18 | 4.97 | 5.18 | 5.18 | 2.78% | 38,101,300 |
| Apr 24, 2026 | 5.13 | 5.15 | 5.03 | 5.04 | 5.04 | -1.56% | 33,556,900 |
| Apr 23, 2026 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | -1.92% | 34,943,860 |
| Apr 22, 2026 | 5.30 | 5.30 | 5.19 | 5.22 | 5.22 | -1.69% | 35,647,490 |
| Apr 21, 2026 | 5.38 | 5.45 | 5.26 | 5.31 | 5.31 | -2.21% | 52,323,690 |
| Apr 20, 2026 | 5.39 | 5.50 | 5.35 | 5.43 | 5.43 | -0.18% | 58,189,900 |
| Apr 17, 2026 | 5.50 | 5.50 | 5.38 | 5.44 | 5.44 | -1.45% | 43,610,220 |
| Apr 16, 2026 | 5.42 | 5.55 | 5.35 | 5.52 | 5.52 | 1.85% | 54,588,790 |
| Apr 15, 2026 | 5.51 | 5.54 | 5.38 | 5.42 | 5.42 | -1.28% | 49,761,190 |
| Apr 14, 2026 | 5.49 | 5.53 | 5.42 | 5.49 | 5.49 | 0.73% | 44,467,690 |
| Apr 13, 2026 | 5.38 | 5.63 | 5.35 | 5.45 | 5.45 | 1.11% | 53,111,990 |
| Apr 10, 2026 | 5.30 | 5.53 | 5.29 | 5.39 | 5.39 | 2.86% | 69,555,690 |
| Apr 9, 2026 | 5.33 | 5.37 | 5.22 | 5.24 | 5.24 | -3.14% | 39,771,570 |
| Apr 8, 2026 | 5.29 | 5.42 | 5.29 | 5.41 | 5.41 | 4.84% | 51,072,040 |
| Apr 7, 2026 | 5.05 | 5.18 | 5.02 | 5.16 | 5.16 | 2.38% | 30,368,070 |
| Apr 3, 2026 | 5.28 | 5.28 | 5.04 | 5.04 | 5.04 | -3.08% | 30,749,240 |
| Apr 2, 2026 | 5.34 | 5.34 | 5.17 | 5.20 | 5.20 | -3.17% | 35,983,900 |
| Apr 1, 2026 | 5.38 | 5.40 | 5.24 | 5.37 | 5.37 | 1.13% | 37,888,280 |
| Mar 31, 2026 | 5.34 | 5.43 | 5.28 | 5.31 | 5.31 | -0.56% | 32,342,290 |
| Mar 30, 2026 | 5.30 | 5.41 | 5.24 | 5.34 | 5.34 | -0.56% | 29,794,190 |
| Mar 27, 2026 | 5.18 | 5.37 | 5.16 | 5.37 | 5.37 | 2.29% | 34,572,300 |
| Mar 26, 2026 | 5.33 | 5.39 | 5.22 | 5.25 | 5.25 | -1.69% | 29,432,770 |
| Mar 25, 2026 | 5.22 | 5.34 | 5.17 | 5.34 | 5.34 | 2.30% | 37,383,070 |
| Mar 24, 2026 | 5.10 | 5.22 | 5.01 | 5.22 | 5.22 | 4.40% | 50,469,500 |
| Mar 23, 2026 | 5.10 | 5.19 | 4.95 | 5.00 | 5.00 | -4.40% | 51,556,500 |
| Mar 20, 2026 | 5.28 | 5.32 | 5.19 | 5.23 | 5.23 | -0.38% | 38,795,810 |
| Mar 19, 2026 | 5.31 | 5.35 | 5.22 | 5.25 | 5.25 | -2.42% | 33,858,400 |
| Mar 18, 2026 | 5.47 | 5.47 | 5.30 | 5.38 | 5.38 | -1.65% | 39,910,290 |
| Mar 17, 2026 | 5.46 | 5.60 | 5.42 | 5.47 | 5.47 | 0.18% | 50,630,190 |
| Mar 16, 2026 | 5.36 | 5.46 | 5.31 | 5.46 | 5.46 | 2.82% | 42,979,100 |
| 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% | 27,678,600 |
| Mar 11, 2026 | 5.50 | 5.51 | 5.40 | 5.43 | 5.43 | -1.27% | 28,750,490 |
| Mar 10, 2026 | 5.45 | 5.51 | 5.43 | 5.50 | 5.50 | 1.66% | 32,295,490 |
| Mar 9, 2026 | 5.36 | 5.46 | 5.31 | 5.41 | 5.41 | -1.28% | 41,266,660 |