Caissa Tourism Group Co., Ltd. (SHE:000796)
China · Delayed Price · Currency is CNY 3.670
+0.070 (1.94%)
Jul 15, 2026, 11:15 AM CST
Caissa Tourism Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 4.78 | 4.83 | 4.69 | 4.74 | 4.74 | - | 37,384,725 |
| May 22, 2026 | 4.80 | 4.82 | 4.68 | 4.74 | 4.74 | -1.25% | 40,614,474 |
| May 21, 2026 | 4.67 | 4.87 | 4.65 | 4.80 | 4.80 | 3.67% | 84,746,110 |
| 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 |