China CYTS Tours Holding Co., Ltd. Class A 600138
SSE · China · Consumer Services
CNY 7.00+0.06 (+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 7.00 | +0.86% | CNY 6.94 | CNY 7.04 | CNY 6.93 | 5.47M |
| 2026-09-29 | CNY 6.94 | +0.14% | CNY 6.90 | CNY 7.00 | CNY 6.89 | 3.61M |
| 2026-09-28 | CNY 6.93 | -1.00% | CNY 6.97 | CNY 7.01 | CNY 6.90 | 5.59M |
| 2026-09-24 | CNY 7.00 | -0.71% | CNY 7.03 | CNY 7.09 | CNY 6.98 | 4.61M |
| 2026-09-23 | CNY 7.05 | -0.42% | CNY 7.08 | CNY 7.16 | CNY 7.03 | 6.09M |
| 2026-09-22 | CNY 7.08 | -1.26% | CNY 7.15 | CNY 7.16 | CNY 7.03 | 8.58M |
| 2026-09-21 | CNY 7.17 | +1.70% | CNY 7.05 | CNY 7.18 | CNY 7.03 | 7.71M |
| 2026-09-18 | CNY 7.05 | +0.86% | CNY 7.01 | CNY 7.22 | CNY 6.94 | 9.04M |
| 2026-09-17 | CNY 6.99 | +0.43% | CNY 6.92 | CNY 7.01 | CNY 6.92 | 4.39M |
| 2026-09-16 | CNY 6.96 | -0.71% | CNY 6.97 | CNY 6.99 | CNY 6.80 | 8.13M |
| 2026-09-15 | CNY 7.01 | -3.44% | CNY 7.21 | CNY 7.25 | CNY 6.99 | 12.11M |
| 2026-09-14 | CNY 7.26 | -0.95% | CNY 7.29 | CNY 7.46 | CNY 7.22 | 11.38M |
| 2026-09-11 | CNY 7.33 | -2.01% | CNY 7.39 | CNY 7.48 | CNY 7.29 | 15.39M |
| 2026-09-10 | CNY 7.48 | -1.06% | CNY 7.57 | CNY 7.71 | CNY 7.40 | 18.55M |
| 2026-09-09 | CNY 7.56 | -0.13% | CNY 7.53 | CNY 7.57 | CNY 7.42 | 15.22M |
| 2026-09-08 | CNY 7.57 | +1.34% | CNY 7.50 | CNY 7.59 | CNY 7.47 | 15.80M |
| 2026-09-07 | CNY 7.47 | +2.05% | CNY 7.34 | CNY 7.48 | CNY 7.28 | 17.13M |
| 2026-09-04 | CNY 7.32 | +0.83% | CNY 7.26 | CNY 7.39 | CNY 7.18 | 12.70M |
| 2026-09-03 | CNY 7.26 | -1.22% | CNY 7.36 | CNY 7.58 | CNY 7.23 | 16.83M |
| 2026-09-02 | CNY 7.35 | +0.27% | CNY 7.30 | CNY 7.39 | CNY 7.23 | 14.22M |
| 2026-09-01 | CNY 7.33 | +1.66% | CNY 7.20 | CNY 7.35 | CNY 7.15 | 12.15M |
| 2026-08-31 | CNY 7.21 | -0.69% | CNY 7.27 | CNY 7.30 | CNY 7.18 | 9.55M |
| 2026-08-28 | CNY 7.26 | +1.68% | CNY 7.12 | CNY 7.26 | CNY 7.10 | 10.55M |
| 2026-08-27 | CNY 7.14 | -0.83% | CNY 7.21 | CNY 7.22 | CNY 7.09 | 8.18M |
| 2026-08-26 | CNY 7.20 | +0.98% | CNY 7.17 | CNY 7.26 | CNY 7.15 | 12.08M |
| 2026-08-25 | CNY 7.13 | +2.59% | CNY 6.96 | CNY 7.14 | CNY 6.94 | 10.85M |
| 2026-08-24 | CNY 6.95 | -0.14% | CNY 6.96 | CNY 7.03 | CNY 6.91 | 5.10M |
| 2026-08-21 | CNY 6.96 | -1.28% | CNY 7.05 | CNY 7.05 | CNY 6.90 | 6.42M |
| 2026-08-20 | CNY 7.05 | +2.17% | CNY 6.90 | CNY 7.07 | CNY 6.90 | 8.83M |
| 2026-08-19 | CNY 6.90 | -1.85% | CNY 7.00 | CNY 7.02 | CNY 6.88 | 5.87M |
| 2026-08-18 | CNY 7.03 | -0.42% | CNY 7.07 | CNY 7.10 | CNY 7.00 | 4.10M |
| 2026-08-17 | CNY 7.06 | +0.14% | CNY 7.05 | CNY 7.08 | CNY 6.95 | 5.62M |
| 2026-08-14 | CNY 7.05 | -0.84% | CNY 7.10 | CNY 7.13 | CNY 7.00 | 8.58M |
| 2026-08-13 | CNY 7.11 | -1.11% | CNY 7.18 | CNY 7.22 | CNY 7.10 | 8.00M |
| 2026-08-12 | CNY 7.19 | +0.98% | CNY 7.10 | CNY 7.20 | CNY 7.09 | 8.25M |
| 2026-08-11 | CNY 7.12 | -0.42% | CNY 7.15 | CNY 7.19 | CNY 7.09 | 5.78M |
| 2026-08-10 | CNY 7.15 | +1.71% | CNY 7.01 | CNY 7.16 | CNY 7.00 | 7.98M |
| 2026-08-07 | CNY 7.03 | -0.57% | CNY 7.05 | CNY 7.06 | CNY 6.93 | 7.80M |
| 2026-08-06 | CNY 7.07 | -0.56% | CNY 7.11 | CNY 7.15 | CNY 7.00 | 7.86M |
| 2026-08-05 | CNY 7.11 | -0.70% | CNY 7.14 | CNY 7.19 | CNY 7.07 | 7.94M |
| 2026-08-04 | CNY 7.16 | -1.65% | CNY 7.29 | CNY 7.30 | CNY 7.14 | 8.24M |
| 2026-08-03 | CNY 7.28 | +1.11% | CNY 7.16 | CNY 7.30 | CNY 7.16 | 8.06M |
| 2026-07-31 | CNY 7.20 | +1.27% | CNY 7.18 | CNY 7.20 | CNY 7.07 | 9.56M |
| 2026-07-30 | CNY 7.11 | +0.71% | CNY 7.06 | CNY 7.22 | CNY 7.05 | 11.42M |
| 2026-07-29 | CNY 7.06 | +0.86% | CNY 7.01 | CNY 7.13 | CNY 7.01 | 9.40M |
| 2026-07-28 | CNY 7.00 | +0.72% | CNY 6.92 | CNY 7.07 | CNY 6.92 | 5.76M |
| 2026-07-27 | CNY 6.95 | +2.51% | CNY 6.79 | CNY 7.02 | CNY 6.79 | 8.82M |
| 2026-07-24 | CNY 6.78 | -3.42% | CNY 7.00 | CNY 7.04 | CNY 6.76 | 8.93M |
| 2026-07-23 | CNY 7.02 | +0.72% | CNY 6.97 | CNY 7.04 | CNY 6.88 | 6.06M |
| 2026-07-22 | CNY 6.97 | -0.14% | CNY 6.99 | CNY 6.99 | CNY 6.87 | 8.20M |
| 2026-07-21 | CNY 6.98 | -0.99% | CNY 7.05 | CNY 7.13 | CNY 6.94 | 11.45M |
| 2026-07-20 | CNY 7.05 | +0.14% | CNY 7.06 | CNY 7.15 | CNY 6.98 | 9.32M |
| 2026-07-17 | CNY 7.04 | -1.68% | CNY 7.16 | CNY 7.27 | CNY 7.00 | 9.93M |
| 2026-07-16 | CNY 7.16 | +0.70% | CNY 7.03 | CNY 7.24 | CNY 6.98 | 11.01M |
| 2026-07-15 | CNY 7.11 | +2.75% | CNY 6.90 | CNY 7.14 | CNY 6.85 | 12.14M |
| 2026-07-14 | CNY 6.92 | +1.76% | CNY 6.80 | CNY 6.93 | CNY 6.76 | 7.49M |
| 2026-07-13 | CNY 6.80 | -0.73% | CNY 6.80 | CNY 6.85 | CNY 6.72 | 6.81M |
| 2026-07-10 | CNY 6.85 | +3.16% | CNY 6.67 | CNY 6.88 | CNY 6.53 | 11.25M |
| 2026-07-09 | CNY 6.64 | -2.64% | CNY 6.75 | CNY 6.80 | CNY 6.59 | 9.83M |
| 2026-07-08 | CNY 6.82 | +2.56% | CNY 6.78 | CNY 6.94 | CNY 6.69 | 14.24M |
| 2026-07-07 | CNY 6.65 | -2.64% | CNY 6.85 | CNY 6.85 | CNY 6.63 | 6.91M |
| 2026-07-06 | CNY 6.83 | +0.59% | CNY 6.79 | CNY 6.91 | CNY 6.77 | 7.97M |
| 2026-07-03 | CNY 6.79 | +1.04% | CNY 6.71 | CNY 6.85 | CNY 6.69 | 9.39M |
| 2026-07-02 | CNY 6.72 | +0.90% | CNY 6.64 | CNY 6.79 | CNY 6.61 | 11.18M |
| 2026-07-01 | CNY 6.66 | +1.99% | CNY 6.52 | CNY 6.70 | CNY 6.40 | 10.81M |
| 2026-06-30 | CNY 6.53 | -1.36% | CNY 6.60 | CNY 6.62 | CNY 6.47 | 7.64M |
| 2026-06-29 | CNY 6.62 | +0.61% | CNY 6.53 | CNY 6.63 | CNY 6.35 | 15.09M |
| 2026-06-26 | CNY 6.58 | -3.09% | CNY 6.78 | CNY 6.78 | CNY 6.55 | 14.58M |
| 2026-06-25 | CNY 6.79 | -2.16% | CNY 6.93 | CNY 6.93 | CNY 6.77 | 10.33M |
| 2026-06-24 | CNY 6.94 | -2.12% | CNY 7.08 | CNY 7.08 | CNY 6.85 | 8.94M |
| 2026-06-23 | CNY 7.09 | +0.57% | CNY 7.00 | CNY 7.18 | CNY 6.99 | 9.36M |
| 2026-06-22 | CNY 7.05 | -0.28% | CNY 7.03 | CNY 7.05 | CNY 6.80 | 11.26M |
| 2026-06-18 | CNY 7.07 | -1.26% | CNY 7.14 | CNY 7.14 | CNY 7.02 | 8.25M |
| 2026-06-17 | CNY 7.16 | -2.72% | CNY 7.35 | CNY 7.35 | CNY 7.09 | 12.65M |
| 2026-06-16 | CNY 7.36 | -1.21% | CNY 7.45 | CNY 7.46 | CNY 7.31 | 6.99M |
| 2026-06-15 | CNY 7.45 | +0.68% | CNY 7.40 | CNY 7.54 | CNY 7.38 | 9.45M |
| 2026-06-12 | CNY 7.40 | +1.79% | CNY 7.30 | CNY 7.42 | CNY 7.25 | 12.07M |
| 2026-06-11 | CNY 7.27 | -2.55% | CNY 7.42 | CNY 7.43 | CNY 7.20 | 10.48M |
| 2026-06-10 | CNY 7.46 | +0.54% | CNY 7.37 | CNY 7.55 | CNY 7.35 | 9.33M |
| 2026-06-09 | CNY 7.42 | -1.72% | CNY 7.52 | CNY 7.56 | CNY 7.39 | 9.03M |
| 2026-06-08 | CNY 7.55 | -1.31% | CNY 7.51 | CNY 7.65 | CNY 7.43 | 7.67M |
| 2026-06-05 | CNY 7.65 | +1.46% | CNY 7.56 | CNY 7.71 | CNY 7.56 | 6.91M |
| 2026-06-04 | CNY 7.54 | -3.46% | CNY 7.80 | CNY 7.85 | CNY 7.50 | 9.65M |
| 2026-06-03 | CNY 7.81 | -1.14% | CNY 7.93 | CNY 7.93 | CNY 7.75 | 6.49M |
| 2026-06-02 | CNY 7.90 | -0.88% | CNY 7.93 | CNY 7.95 | CNY 7.87 | 5.87M |
| 2026-06-01 | CNY 7.97 | +1.92% | CNY 7.83 | CNY 7.98 | CNY 7.72 | 8.62M |
| 2026-05-29 | CNY 7.82 | +1.69% | CNY 7.68 | CNY 7.93 | CNY 7.67 | 12.74M |
| 2026-05-28 | CNY 7.69 | -0.77% | CNY 7.71 | CNY 7.76 | CNY 7.64 | 7.54M |
| 2026-05-27 | CNY 7.75 | -1.27% | CNY 7.86 | CNY 7.89 | CNY 7.65 | 11.94M |
| 2026-05-26 | CNY 7.85 | -0.88% | CNY 7.92 | CNY 7.99 | CNY 7.81 | 11.47M |