Caissa Tourism Group Co., Ltd. (SHE:000796)
China · Delayed Price · Currency is CNY 3.910
+0.010 (0.26%)
Aug 4, 2026, 3:04 PM CST
Caissa Tourism Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.90 | 3.96 | 3.88 | 3.91 | 3.91 | 0.26% | 25,456,499 |
| Aug 3, 2026 | 3.83 | 3.90 | 3.79 | 3.90 | 3.90 | 2.36% | 30,534,900 |
| Jul 31, 2026 | 3.68 | 3.82 | 3.68 | 3.81 | 3.81 | 2.14% | 32,163,200 |
| Jul 30, 2026 | 3.73 | 3.88 | 3.71 | 3.73 | 3.73 | - | 42,078,800 |
| Jul 29, 2026 | 3.67 | 3.78 | 3.66 | 3.73 | 3.73 | 2.19% | 39,310,705 |
| Jul 28, 2026 | 3.63 | 3.72 | 3.60 | 3.65 | 3.65 | 0.83% | 33,312,000 |
| Jul 27, 2026 | 3.45 | 3.65 | 3.45 | 3.62 | 3.62 | 4.93% | 46,807,902 |
| Jul 24, 2026 | 3.55 | 3.59 | 3.44 | 3.45 | 3.45 | -3.63% | 29,535,400 |
| Jul 23, 2026 | 3.49 | 3.59 | 3.45 | 3.58 | 3.58 | 2.58% | 28,989,092 |
| Jul 22, 2026 | 3.46 | 3.52 | 3.43 | 3.49 | 3.49 | - | 23,723,601 |
| Jul 21, 2026 | 3.49 | 3.51 | 3.39 | 3.49 | 3.49 | 0.58% | 37,225,211 |
| Jul 20, 2026 | 3.50 | 3.59 | 3.42 | 3.47 | 3.47 | -0.86% | 41,560,921 |
| Jul 17, 2026 | 3.69 | 3.74 | 3.50 | 3.50 | 3.50 | -5.15% | 43,126,060 |
| Jul 16, 2026 | 3.60 | 3.74 | 3.56 | 3.69 | 3.69 | 1.37% | 40,517,100 |
| Jul 15, 2026 | 3.57 | 3.70 | 3.55 | 3.64 | 3.64 | 1.11% | 40,375,200 |
| Jul 14, 2026 | 3.53 | 3.60 | 3.45 | 3.60 | 3.60 | 1.98% | 34,614,300 |
| Jul 13, 2026 | 3.69 | 3.73 | 3.51 | 3.53 | 3.53 | -5.11% | 41,995,800 |
| Jul 10, 2026 | 3.60 | 3.79 | 3.55 | 3.72 | 3.72 | 2.48% | 54,881,400 |
| Jul 9, 2026 | 3.61 | 3.68 | 3.54 | 3.63 | 3.63 | -1.09% | 46,785,112 |
| Jul 8, 2026 | 3.82 | 3.85 | 3.64 | 3.67 | 3.67 | -0.81% | 56,823,300 |
| Jul 7, 2026 | 3.83 | 3.85 | 3.68 | 3.70 | 3.70 | -3.90% | 30,008,990 |
| Jul 6, 2026 | 3.90 | 3.97 | 3.84 | 3.85 | 3.85 | -1.53% | 27,222,700 |
| Jul 3, 2026 | 3.92 | 3.95 | 3.84 | 3.91 | 3.91 | 0.77% | 32,843,300 |
| Jul 2, 2026 | 3.86 | 3.98 | 3.84 | 3.88 | 3.88 | 0.52% | 41,215,110 |
| Jul 1, 2026 | 3.81 | 3.91 | 3.79 | 3.86 | 3.86 | 0.78% | 35,145,100 |
| Jun 30, 2026 | 3.81 | 3.86 | 3.76 | 3.83 | 3.83 | 1.06% | 35,854,551 |
| Jun 29, 2026 | 3.79 | 3.83 | 3.69 | 3.79 | 3.79 | -0.52% | 41,698,233 |
| Jun 26, 2026 | 3.93 | 3.94 | 3.79 | 3.81 | 3.81 | -3.30% | 38,625,128 |
| Jun 25, 2026 | 3.96 | 4.01 | 3.90 | 3.94 | 3.94 | -0.51% | 34,782,500 |
| Jun 24, 2026 | 4.14 | 4.16 | 3.93 | 3.96 | 3.96 | -4.81% | 40,797,101 |
| Jun 23, 2026 | 4.09 | 4.21 | 4.07 | 4.16 | 4.16 | 0.97% | 36,025,423 |
| Jun 22, 2026 | 4.14 | 4.17 | 4.02 | 4.12 | 4.12 | -1.67% | 38,839,625 |
| Jun 18, 2026 | 4.23 | 4.24 | 4.09 | 4.19 | 4.19 | -1.41% | 35,750,070 |
| Jun 17, 2026 | 4.42 | 4.45 | 4.22 | 4.25 | 4.25 | -4.71% | 49,352,100 |
| Jun 16, 2026 | 4.41 | 4.48 | 4.33 | 4.46 | 4.46 | 0.90% | 32,131,567 |
| Jun 15, 2026 | 4.44 | 4.53 | 4.38 | 4.42 | 4.42 | 0.23% | 31,949,220 |
| Jun 12, 2026 | 4.33 | 4.44 | 4.31 | 4.41 | 4.41 | 2.08% | 41,564,602 |
| Jun 11, 2026 | 4.45 | 4.47 | 4.30 | 4.32 | 4.32 | -3.57% | 37,825,100 |
| Jun 10, 2026 | 4.44 | 4.55 | 4.40 | 4.48 | 4.48 | 0.67% | 46,803,499 |
| Jun 9, 2026 | 4.41 | 4.48 | 4.35 | 4.45 | 4.45 | 0.91% | 34,192,687 |
| Jun 8, 2026 | 4.47 | 4.60 | 4.34 | 4.41 | 4.41 | -2.86% | 46,094,804 |
| Jun 5, 2026 | 4.53 | 4.65 | 4.50 | 4.54 | 4.54 | - | 39,462,400 |
| Jun 4, 2026 | 4.53 | 4.56 | 4.47 | 4.54 | 4.54 | -0.44% | 27,430,830 |
| Jun 3, 2026 | 4.55 | 4.59 | 4.45 | 4.56 | 4.56 | 0.22% | 34,607,652 |
| Jun 2, 2026 | 4.71 | 4.72 | 4.48 | 4.55 | 4.55 | -3.60% | 46,758,000 |
| Jun 1, 2026 | 4.65 | 4.75 | 4.58 | 4.72 | 4.72 | 1.51% | 33,405,980 |
| May 29, 2026 | 4.65 | 4.82 | 4.63 | 4.65 | 4.65 | -0.21% | 60,281,508 |
| May 28, 2026 | 4.70 | 4.74 | 4.53 | 4.66 | 4.66 | -0.43% | 38,506,695 |
| May 27, 2026 | 4.72 | 4.78 | 4.63 | 4.68 | 4.68 | -1.68% | 33,245,877 |
| May 26, 2026 | 4.70 | 4.78 | 4.67 | 4.76 | 4.76 | 0.42% | 35,039,200 |