Caissa Tourism Group Co., Ltd. Class A 000796
SZSE · China · Consumer Services
CNY 3.52+0.03 (+0.86%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.52 | +0.86% | CNY 3.53 | CNY 3.54 | CNY 3.46 | 27.13M |
| 2026-09-29 | CNY 3.49 | -0.29% | CNY 3.50 | CNY 3.55 | CNY 3.48 | 26.18M |
| 2026-09-28 | CNY 3.50 | -2.51% | CNY 3.62 | CNY 3.62 | CNY 3.46 | 35.60M |
| 2026-09-24 | CNY 3.59 | -2.97% | CNY 3.68 | CNY 3.68 | CNY 3.56 | 39.86M |
| 2026-09-23 | CNY 3.70 | -1.33% | CNY 3.75 | CNY 3.85 | CNY 3.68 | 50.70M |
| 2026-09-22 | CNY 3.75 | -2.85% | CNY 3.85 | CNY 3.85 | CNY 3.71 | 58.11M |
| 2026-09-21 | CNY 3.86 | +4.04% | CNY 3.70 | CNY 3.86 | CNY 3.65 | 57.86M |
| 2026-09-18 | CNY 3.71 | +1.64% | CNY 3.62 | CNY 3.77 | CNY 3.59 | 49.25M |
| 2026-09-17 | CNY 3.65 | -0.54% | CNY 3.67 | CNY 3.69 | CNY 3.54 | 55.11M |
| 2026-09-16 | CNY 3.67 | -3.67% | CNY 3.67 | CNY 3.74 | CNY 3.53 | 71.21M |
| 2026-09-15 | CNY 3.81 | -6.62% | CNY 4.08 | CNY 4.10 | CNY 3.79 | 72.12M |
| 2026-09-14 | CNY 4.08 | -4.45% | CNY 4.25 | CNY 4.36 | CNY 4.08 | 68.73M |
| 2026-09-11 | CNY 4.27 | -5.32% | CNY 4.43 | CNY 4.50 | CNY 4.22 | 85.19M |
| 2026-09-10 | CNY 4.51 | +0.45% | CNY 4.55 | CNY 4.60 | CNY 4.37 | 99.13M |
| 2026-09-09 | CNY 4.49 | -1.32% | CNY 4.54 | CNY 4.54 | CNY 4.37 | 62.89M |
| 2026-09-08 | CNY 4.55 | +1.11% | CNY 4.45 | CNY 4.56 | CNY 4.44 | 85.80M |
| 2026-09-07 | CNY 4.50 | +2.97% | CNY 4.32 | CNY 4.50 | CNY 4.32 | 87.98M |
| 2026-09-04 | CNY 4.37 | +2.58% | CNY 4.25 | CNY 4.45 | CNY 4.17 | 114.42M |
| 2026-09-03 | CNY 4.26 | -2.96% | CNY 4.57 | CNY 4.71 | CNY 4.26 | 137.45M |
| 2026-09-02 | CNY 4.39 | -0.68% | CNY 4.41 | CNY 4.52 | CNY 4.33 | 86.85M |
| 2026-09-01 | CNY 4.42 | +3.03% | CNY 4.31 | CNY 4.50 | CNY 4.30 | 92.75M |
| 2026-08-31 | CNY 4.29 | -0.69% | CNY 4.30 | CNY 4.42 | CNY 4.26 | 72.71M |
| 2026-08-28 | CNY 4.32 | +1.65% | CNY 4.25 | CNY 4.34 | CNY 4.19 | 97.49M |
| 2026-08-27 | CNY 4.25 | +1.19% | CNY 4.23 | CNY 4.26 | CNY 4.14 | 113.19M |
| 2026-08-26 | CNY 4.20 | +0.48% | CNY 4.14 | CNY 4.26 | CNY 4.03 | 160.07M |
| 2026-08-25 | CNY 4.18 | +10.00% | CNY 3.82 | CNY 4.18 | CNY 3.80 | 40.58M |
| 2026-08-24 | CNY 3.80 | -1.30% | CNY 3.86 | CNY 3.90 | CNY 3.77 | 28.03M |
| 2026-08-21 | CNY 3.85 | 0.00% | CNY 3.83 | CNY 3.87 | CNY 3.73 | 30.13M |
| 2026-08-20 | CNY 3.85 | +3.22% | CNY 3.76 | CNY 3.86 | CNY 3.73 | 33.17M |
| 2026-08-19 | CNY 3.73 | -3.12% | CNY 3.85 | CNY 3.86 | CNY 3.70 | 24.93M |
| 2026-08-18 | CNY 3.85 | 0.00% | CNY 3.87 | CNY 3.91 | CNY 3.83 | 22.13M |
| 2026-08-17 | CNY 3.85 | +0.52% | CNY 3.82 | CNY 3.87 | CNY 3.76 | 22.13M |
| 2026-08-14 | CNY 3.83 | -1.29% | CNY 3.88 | CNY 3.88 | CNY 3.78 | 25.65M |
| 2026-08-13 | CNY 3.88 | -2.02% | CNY 3.96 | CNY 3.99 | CNY 3.87 | 28.91M |
| 2026-08-12 | CNY 3.96 | +1.54% | CNY 3.92 | CNY 3.99 | CNY 3.89 | 31.01M |
| 2026-08-11 | CNY 3.90 | -1.02% | CNY 3.92 | CNY 3.95 | CNY 3.84 | 23.80M |
| 2026-08-10 | CNY 3.94 | +2.07% | CNY 3.86 | CNY 3.94 | CNY 3.84 | 28.78M |
| 2026-08-07 | CNY 3.86 | -0.77% | CNY 3.86 | CNY 3.88 | CNY 3.75 | 29.34M |
| 2026-08-06 | CNY 3.89 | -0.26% | CNY 3.89 | CNY 3.94 | CNY 3.83 | 24.58M |
| 2026-08-05 | CNY 3.90 | -0.26% | CNY 3.93 | CNY 3.95 | CNY 3.86 | 27.43M |
| 2026-08-04 | CNY 3.91 | +0.26% | CNY 3.90 | CNY 3.96 | CNY 3.88 | 25.45M |
| 2026-08-03 | CNY 3.90 | +2.36% | CNY 3.83 | CNY 3.90 | CNY 3.79 | 30.53M |
| 2026-07-31 | CNY 3.81 | +2.14% | CNY 3.68 | CNY 3.82 | CNY 3.68 | 32.16M |
| 2026-07-30 | CNY 3.73 | 0.00% | CNY 3.73 | CNY 3.88 | CNY 3.71 | 42.08M |
| 2026-07-29 | CNY 3.73 | +2.19% | CNY 3.67 | CNY 3.78 | CNY 3.66 | 39.31M |
| 2026-07-28 | CNY 3.65 | +0.83% | CNY 3.63 | CNY 3.72 | CNY 3.60 | 33.29M |
| 2026-07-27 | CNY 3.62 | +4.93% | CNY 3.45 | CNY 3.65 | CNY 3.45 | 46.80M |
| 2026-07-24 | CNY 3.45 | -3.63% | CNY 3.55 | CNY 3.59 | CNY 3.44 | 29.54M |
| 2026-07-23 | CNY 3.58 | +2.58% | CNY 3.49 | CNY 3.59 | CNY 3.45 | 28.98M |
| 2026-07-22 | CNY 3.49 | 0.00% | CNY 3.46 | CNY 3.52 | CNY 3.43 | 23.72M |
| 2026-07-21 | CNY 3.49 | +0.58% | CNY 3.49 | CNY 3.51 | CNY 3.39 | 37.23M |
| 2026-07-20 | CNY 3.47 | -0.86% | CNY 3.50 | CNY 3.59 | CNY 3.42 | 41.56M |
| 2026-07-17 | CNY 3.50 | -5.15% | CNY 3.69 | CNY 3.74 | CNY 3.50 | 43.12M |
| 2026-07-16 | CNY 3.69 | +1.37% | CNY 3.60 | CNY 3.74 | CNY 3.56 | 40.51M |
| 2026-07-15 | CNY 3.64 | +1.11% | CNY 3.57 | CNY 3.70 | CNY 3.55 | 40.38M |
| 2026-07-14 | CNY 3.60 | +1.98% | CNY 3.53 | CNY 3.60 | CNY 3.45 | 34.61M |
| 2026-07-13 | CNY 3.53 | -5.11% | CNY 3.69 | CNY 3.73 | CNY 3.51 | 42.00M |
| 2026-07-10 | CNY 3.72 | +2.48% | CNY 3.60 | CNY 3.79 | CNY 3.55 | 54.88M |
| 2026-07-09 | CNY 3.63 | -1.09% | CNY 3.61 | CNY 3.68 | CNY 3.54 | 46.78M |
| 2026-07-08 | CNY 3.67 | -0.81% | CNY 3.82 | CNY 3.85 | CNY 3.64 | 56.82M |
| 2026-07-07 | CNY 3.70 | -3.90% | CNY 3.83 | CNY 3.85 | CNY 3.68 | 30.01M |
| 2026-07-06 | CNY 3.85 | -1.53% | CNY 3.90 | CNY 3.97 | CNY 3.84 | 27.22M |
| 2026-07-03 | CNY 3.91 | +0.77% | CNY 3.92 | CNY 3.95 | CNY 3.84 | 32.84M |
| 2026-07-02 | CNY 3.88 | +0.52% | CNY 3.86 | CNY 3.98 | CNY 3.84 | 41.22M |
| 2026-07-01 | CNY 3.86 | +0.78% | CNY 3.81 | CNY 3.91 | CNY 3.79 | 35.15M |
| 2026-06-30 | CNY 3.83 | +1.06% | CNY 3.81 | CNY 3.86 | CNY 3.76 | 35.85M |
| 2026-06-29 | CNY 3.79 | -0.52% | CNY 3.79 | CNY 3.83 | CNY 3.69 | 41.70M |
| 2026-06-26 | CNY 3.81 | -3.30% | CNY 3.93 | CNY 3.94 | CNY 3.79 | 38.63M |
| 2026-06-25 | CNY 3.94 | -0.51% | CNY 3.96 | CNY 4.01 | CNY 3.90 | 34.78M |
| 2026-06-24 | CNY 3.96 | -4.81% | CNY 4.14 | CNY 4.16 | CNY 3.93 | 40.80M |
| 2026-06-23 | CNY 4.16 | +0.97% | CNY 4.09 | CNY 4.21 | CNY 4.07 | 36.03M |
| 2026-06-22 | CNY 4.12 | -1.67% | CNY 4.14 | CNY 4.17 | CNY 4.02 | 38.84M |
| 2026-06-18 | CNY 4.19 | -1.41% | CNY 4.23 | CNY 4.24 | CNY 4.09 | 35.75M |
| 2026-06-17 | CNY 4.25 | -4.71% | CNY 4.42 | CNY 4.45 | CNY 4.22 | 49.35M |
| 2026-06-16 | CNY 4.46 | +0.90% | CNY 4.41 | CNY 4.48 | CNY 4.33 | 32.13M |
| 2026-06-15 | CNY 4.42 | +0.23% | CNY 4.44 | CNY 4.53 | CNY 4.38 | 31.95M |
| 2026-06-12 | CNY 4.41 | +2.08% | CNY 4.33 | CNY 4.44 | CNY 4.31 | 41.56M |
| 2026-06-11 | CNY 4.32 | -3.57% | CNY 4.45 | CNY 4.47 | CNY 4.30 | 37.83M |
| 2026-06-10 | CNY 4.48 | +0.67% | CNY 4.44 | CNY 4.55 | CNY 4.40 | 46.80M |
| 2026-06-09 | CNY 4.45 | +0.91% | CNY 4.41 | CNY 4.48 | CNY 4.35 | 34.19M |
| 2026-06-08 | CNY 4.41 | -2.86% | CNY 4.47 | CNY 4.60 | CNY 4.34 | 46.09M |
| 2026-06-05 | CNY 4.54 | 0.00% | CNY 4.53 | CNY 4.65 | CNY 4.50 | 39.46M |
| 2026-06-04 | CNY 4.54 | -0.44% | CNY 4.53 | CNY 4.56 | CNY 4.47 | 27.43M |
| 2026-06-03 | CNY 4.56 | +0.22% | CNY 4.55 | CNY 4.59 | CNY 4.45 | 34.61M |
| 2026-06-02 | CNY 4.55 | -3.60% | CNY 4.71 | CNY 4.72 | CNY 4.48 | 46.76M |
| 2026-06-01 | CNY 4.72 | +1.51% | CNY 4.65 | CNY 4.75 | CNY 4.58 | 33.41M |
| 2026-05-29 | CNY 4.65 | -0.21% | CNY 4.65 | CNY 4.82 | CNY 4.63 | 60.28M |
| 2026-05-28 | CNY 4.66 | -0.43% | CNY 4.70 | CNY 4.74 | CNY 4.53 | 38.51M |
| 2026-05-27 | CNY 4.68 | -1.68% | CNY 4.72 | CNY 4.78 | CNY 4.63 | 33.25M |
| 2026-05-26 | CNY 4.76 | +0.42% | CNY 4.70 | CNY 4.78 | CNY 4.67 | 35.04M |