Skip to main content
China Cyts Tours Holding Co., Ltd. (SHA:600138)
China flag China · Delayed Price · Currency is CNY
9.47
-0.03 (-0.32%)
Mar 9, 2026, 3:00 PM CST

China Cyts Tours Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.389.529.359.509.501.06%8,168,935
Mar 5, 20269.459.479.369.409.400.32%10,146,600
Mar 4, 20269.449.529.299.379.37-1.16%18,753,730
Mar 3, 20269.589.679.429.489.48-1.35%17,847,220
Mar 2, 20269.689.739.539.619.61-2.04%23,358,650
Feb 27, 20269.759.849.759.819.810.62%10,231,290
Feb 26, 20269.809.859.749.759.75-0.71%12,766,576
Feb 25, 20269.819.899.799.829.820.10%14,728,590
Feb 24, 20269.9810.009.739.819.81-1.41%20,780,480
Feb 13, 20269.8810.099.849.959.950.81%21,341,450
Feb 12, 202610.0310.059.859.879.87-1.79%21,232,300
Feb 11, 202610.1810.1810.0010.0510.05-1.47%17,724,370
Feb 10, 202610.0710.229.9510.2010.200.99%25,383,680
Feb 9, 202610.1210.1210.0210.1010.100.50%13,245,810
Feb 6, 202610.1510.1710.0110.0510.05-1.18%15,604,200
Feb 5, 202610.0510.2210.0110.1710.171.19%20,610,914
Feb 4, 20269.9710.099.9310.0510.050.50%15,504,360
Feb 3, 20269.9610.129.9010.0010.000.50%16,374,030
Feb 2, 20269.8510.169.809.959.950.71%30,835,460
Jan 30, 20269.8610.039.869.889.880.41%24,127,740
Jan 29, 20269.729.859.629.849.841.23%20,503,460
Jan 28, 20269.729.769.699.729.720.21%14,550,350
Jan 27, 20269.889.919.669.709.70-2.90%25,689,650
Jan 26, 202610.0910.129.949.999.99-1.28%20,727,830
Jan 23, 202610.1510.1610.1010.1210.12-0.10%15,229,680
Jan 22, 202610.1010.1910.0710.1310.130.20%13,595,370
Jan 21, 202610.1510.1910.0510.1110.11-1.08%14,782,300
Jan 20, 202610.1710.2410.0910.2210.220.10%19,465,910
Jan 19, 20269.9410.229.9410.2110.212.41%28,145,570
Jan 16, 202610.1510.289.969.979.97-3.39%44,309,370
Jan 15, 202610.4010.5910.2410.3210.322.48%63,947,970
Jan 14, 20269.9910.139.9110.0710.070.80%32,389,980
Jan 13, 202610.1310.139.979.999.99-1.38%24,357,396
Jan 12, 20269.9810.169.9410.1310.131.50%35,356,870
Jan 9, 20269.8710.019.839.989.981.11%34,726,240
Jan 8, 20269.809.919.809.879.87-1.00%20,863,510
Jan 7, 20269.8510.049.829.979.971.32%33,263,562
Jan 6, 20269.799.859.769.849.840.51%21,196,760
Jan 5, 20269.889.899.729.799.79-0.91%29,154,830
Dec 31, 20259.9910.039.849.889.88-1.30%24,957,425
Dec 30, 20259.8910.069.7510.0110.010.60%31,572,290
Dec 29, 202510.0510.129.949.959.95-0.90%25,887,740
Dec 26, 202510.0810.159.9510.0410.04-0.79%28,888,750
Dec 25, 202510.1810.2410.0010.1210.12-0.78%29,540,430
Dec 24, 202510.2710.3010.0910.2010.20-0.68%30,531,139
Dec 23, 202510.1710.6010.0910.2710.270.49%51,835,876
Dec 22, 202510.1910.4210.1910.2210.221.79%70,302,510
Dec 19, 20259.6310.159.5510.0410.045.02%57,361,890
Dec 18, 20259.479.609.439.569.560.63%13,112,500
Dec 17, 20259.399.529.379.509.501.50%14,009,900
Dec 16, 20259.369.439.339.369.36-0.11%8,712,939
Dec 15, 20259.429.439.349.379.37-0.64%8,893,216
Dec 12, 20259.469.499.409.439.43-0.32%13,807,480
Dec 11, 20259.559.559.419.469.46-1.05%11,906,050
Dec 10, 20259.579.589.509.569.560.31%7,574,851
Dec 9, 20259.589.589.519.539.53-0.42%7,555,745
Dec 8, 20259.579.619.549.579.570.10%8,236,968
Dec 5, 20259.529.579.489.569.560.31%6,414,900
Dec 4, 20259.619.619.489.539.53-0.73%9,480,700
Dec 3, 20259.639.669.589.609.60-0.41%9,276,131
Dec 2, 20259.639.679.569.649.640.10%8,459,451
Dec 1, 20259.589.679.589.639.630.63%10,089,260
Nov 28, 20259.569.589.519.579.570.10%7,263,772
Nov 27, 20259.599.649.549.569.56-0.31%7,614,569
Nov 26, 20259.659.689.569.599.59-0.83%8,738,144
Nov 25, 20259.619.689.579.679.670.73%11,552,100
Nov 24, 20259.529.649.499.609.601.27%10,827,030
Nov 21, 20259.619.699.469.489.48-2.07%17,927,060
Nov 20, 20259.789.809.679.689.68-0.82%11,032,563
Nov 19, 20259.799.809.699.769.760.10%9,873,611
Nov 18, 20259.849.869.739.759.75-1.12%11,046,060
Nov 17, 20259.889.899.789.869.86-0.30%12,009,750
Nov 14, 20259.9310.049.889.899.89-0.80%12,821,100
Nov 13, 20259.8810.029.849.979.970.81%15,679,840
Nov 12, 20259.929.999.869.899.89-0.30%12,731,850
Nov 11, 20259.919.939.879.929.92-0.10%11,972,080
Nov 10, 20259.809.959.769.939.931.53%18,689,180
Nov 7, 20259.779.839.769.789.780.10%10,058,100
Nov 6, 20259.809.809.739.779.77-0.31%10,173,320
Nov 5, 20259.739.839.709.809.800.51%15,984,700
Nov 4, 20259.729.799.709.759.750.21%12,292,080
Nov 3, 20259.709.749.679.739.730.31%9,356,508
Oct 31, 20259.619.709.619.709.700.41%10,454,900
Oct 30, 20259.689.719.639.669.66-0.21%9,257,386
Oct 29, 20259.699.699.639.689.68-0.10%9,197,324
Oct 28, 20259.709.749.689.699.69-0.21%7,626,336
Oct 27, 20259.739.749.699.719.71-9,102,176
Oct 24, 20259.769.779.709.719.71-0.51%9,403,836
Oct 23, 20259.729.779.689.769.760.31%7,963,987
Oct 22, 20259.719.759.699.739.730.21%7,345,027
Oct 21, 20259.719.749.679.719.710.21%8,983,395
Oct 20, 20259.639.719.629.699.691.15%9,092,983
Oct 17, 20259.709.749.579.589.58-1.34%10,442,980
Oct 16, 20259.769.799.689.719.71-0.51%8,767,362
Oct 15, 20259.719.779.689.769.760.72%8,683,195
Oct 14, 20259.669.749.669.699.690.31%11,598,890
Oct 13, 20259.609.689.539.669.66-1.02%14,164,400
Oct 10, 20259.739.809.729.769.760.21%13,351,550
Oct 9, 20259.879.879.679.749.74-1.22%21,156,200
Sep 30, 20259.949.979.869.869.86-0.80%13,776,470