Caissa Tourism Group Co., Ltd. (SHE:000796)
China · Delayed Price · Currency is CNY 4.370
+0.110 (2.58%)
Sep 4, 2026, 3:04 PM CST
Caissa Tourism Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.25 | 4.45 | 4.17 | 4.37 | 4.37 | 2.58% | 114,490,277 |
| Sep 3, 2026 | 4.57 | 4.71 | 4.26 | 4.26 | 4.26 | -2.96% | 137,453,018 |
| Sep 2, 2026 | 4.41 | 4.52 | 4.33 | 4.39 | 4.39 | -0.68% | 86,903,607 |
| Sep 1, 2026 | 4.31 | 4.50 | 4.30 | 4.42 | 4.42 | 3.03% | 92,771,231 |
| Aug 31, 2026 | 4.30 | 4.42 | 4.26 | 4.29 | 4.29 | -0.69% | 72,758,647 |
| Aug 28, 2026 | 4.25 | 4.34 | 4.19 | 4.32 | 4.32 | 1.65% | 97,544,448 |
| Aug 27, 2026 | 4.23 | 4.26 | 4.14 | 4.25 | 4.25 | 1.19% | 113,299,501 |
| Aug 26, 2026 | 4.14 | 4.26 | 4.03 | 4.20 | 4.20 | 0.48% | 160,076,989 |
| Aug 25, 2026 | 3.82 | 4.18 | 3.80 | 4.18 | 4.18 | 10.00% | 40,602,076 |
| Aug 24, 2026 | 3.86 | 3.90 | 3.77 | 3.80 | 3.80 | -1.30% | 28,028,300 |
| Aug 21, 2026 | 3.83 | 3.87 | 3.73 | 3.85 | 3.85 | - | 30,129,500 |
| Aug 20, 2026 | 3.76 | 3.86 | 3.73 | 3.85 | 3.85 | 3.22% | 33,167,800 |
| Aug 19, 2026 | 3.85 | 3.86 | 3.70 | 3.73 | 3.73 | -3.12% | 24,933,670 |
| Aug 18, 2026 | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | - | 22,130,900 |
| Aug 17, 2026 | 3.82 | 3.87 | 3.76 | 3.85 | 3.85 | 0.52% | 22,134,300 |
| Aug 14, 2026 | 3.88 | 3.88 | 3.78 | 3.83 | 3.83 | -1.29% | 25,650,800 |
| Aug 13, 2026 | 3.96 | 3.99 | 3.87 | 3.88 | 3.88 | -2.02% | 28,911,000 |
| Aug 12, 2026 | 3.92 | 3.99 | 3.89 | 3.96 | 3.96 | 1.54% | 31,008,800 |
| Aug 11, 2026 | 3.92 | 3.95 | 3.84 | 3.90 | 3.90 | -1.02% | 23,802,699 |
| Aug 10, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.94 | 2.07% | 28,785,438 |
| Aug 7, 2026 | 3.86 | 3.88 | 3.75 | 3.86 | 3.86 | -0.77% | 29,338,970 |
| Aug 6, 2026 | 3.89 | 3.94 | 3.83 | 3.89 | 3.89 | -0.26% | 24,578,700 |
| Aug 5, 2026 | 3.93 | 3.95 | 3.86 | 3.90 | 3.90 | -0.26% | 27,429,100 |
| 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 |