Caissa Tourism Group Co., Ltd. Class A (000796.SZ) SHZ
4.55
-0.17(-3.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000796.SZ Historical Return
If you invested ¥1000 in Caissa Tourism Group Co., Ltd. Class A (000796.SZ) 10 years ago, it would be worth ¥261.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥512.97, while ¥1000 invested 1 year ago would be worth ¥1,229.73. This corresponds to total returns of -73.85%, -48.7%, 22.97%, respectively, with annualized returns of -12.55%, -12.49%, 22.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000796.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.71 | 4.55 | 4.55 | 4.72 | 4.48 | 46.76M |
| June 01, 2026 | 4.65 | 4.72 | 4.72 | 4.75 | 4.58 | 33.41M |
| May 29, 2026 | 4.65 | 4.65 | 4.65 | 4.82 | 4.63 | 60.28M |
| May 28, 2026 | 4.7 | 4.66 | 4.66 | 4.74 | 4.53 | 38.51M |
| May 27, 2026 | 4.72 | 4.68 | 4.68 | 4.78 | 4.63 | 33.25M |
| May 26, 2026 | 4.7 | 4.76 | 4.76 | 4.78 | 4.67 | 35.04M |
| May 25, 2026 | 4.8 | 4.74 | 4.74 | 4.83 | 4.69 | 37.38M |
| May 22, 2026 | 4.8 | 4.74 | 4.74 | 4.82 | 4.68 | 40.61M |
| May 21, 2026 | 4.65 | 4.8 | 4.8 | 4.87 | 4.65 | 84.75M |
| May 20, 2026 | 4.75 | 4.63 | 4.63 | 4.75 | 4.6 | 29.18M |
| May 19, 2026 | 4.75 | 4.75 | 4.75 | 4.8 | 4.67 | 27.54M |
| May 18, 2026 | 4.65 | 4.74 | 4.74 | 4.78 | 4.63 | 34.55M |
| May 15, 2026 | 4.68 | 4.65 | 4.65 | 4.7 | 4.61 | 38.58M |
| May 14, 2026 | 4.85 | 4.67 | 4.67 | 4.86 | 4.67 | 42.86M |
| May 13, 2026 | 4.85 | 4.86 | 4.86 | 4.93 | 4.73 | 49.21M |
| May 12, 2026 | 4.97 | 4.87 | 4.87 | 5.05 | 4.86 | 48.02M |
| May 11, 2026 | 5.01 | 4.88 | 4.88 | 5.01 | 4.86 | 54.6M |
| May 08, 2026 | 4.97 | 5.02 | 5.02 | 5.05 | 4.89 | 42.25M |
| May 07, 2026 | 5.07 | 4.97 | 4.97 | 5.08 | 4.96 | 48.17M |
| May 06, 2026 | 5.15 | 5.04 | 5.04 | 5.17 | 5 | 63.25M |
| April 30, 2026 | 5.14 | 5.21 | 5.21 | 5.3 | 5.11 | 55.1M |
| April 29, 2026 | 5.12 | 5.14 | 5.14 | 5.16 | 5.07 | 36.11M |
| April 28, 2026 | 5.14 | 5.05 | 5.05 | 5.17 | 5.02 | 31.85M |
| April 27, 2026 | 5.02 | 5.18 | 5.18 | 5.18 | 4.97 | 38.1M |
| April 24, 2026 | 5.13 | 5.04 | 5.04 | 5.15 | 5.03 | 33.56M |
| April 23, 2026 | 5.2 | 5.12 | 5.12 | 5.24 | 5.1 | 35.56M |
| April 22, 2026 | 5.3 | 5.22 | 5.22 | 5.3 | 5.19 | 36.01M |
| April 21, 2026 | 5.38 | 5.31 | 5.31 | 5.45 | 5.26 | 52.32M |
| April 20, 2026 | 5.39 | 5.43 | 5.43 | 5.5 | 5.35 | 58.19M |
| April 17, 2026 | 5.5 | 5.44 | 5.44 | 5.5 | 5.38 | 43.61M |
| April 16, 2026 | 5.42 | 5.52 | 5.52 | 5.55 | 5.35 | 55.59M |
| April 15, 2026 | 5.51 | 5.42 | 5.42 | 5.54 | 5.38 | 49.76M |
| April 14, 2026 | 5.49 | 5.49 | 5.49 | 5.53 | 5.42 | 44.47M |
| April 13, 2026 | 5.38 | 5.45 | 5.45 | 5.63 | 5.35 | 53.11M |
| April 10, 2026 | 5.3 | 5.39 | 5.39 | 5.53 | 5.29 | 70.17M |
| April 09, 2026 | 5.33 | 5.24 | 5.24 | 5.37 | 5.22 | 39.77M |
| April 08, 2026 | 5.29 | 5.41 | 5.41 | 5.42 | 5.29 | 51.81M |
| April 07, 2026 | 5.05 | 5.16 | 5.16 | 5.18 | 5.02 | 30.73M |
| April 03, 2026 | 5.28 | 5.04 | 5.04 | 5.28 | 5.04 | 30.75M |
| April 02, 2026 | 5.34 | 5.2 | 5.2 | 5.34 | 5.17 | 36.29M |
| April 01, 2026 | 5.38 | 5.37 | 5.37 | 5.4 | 5.24 | 37.89M |
| March 31, 2026 | 5.34 | 5.31 | 5.31 | 5.43 | 5.28 | 32.34M |
| March 30, 2026 | 5.3 | 5.34 | 5.34 | 5.41 | 5.24 | 30.16M |
| March 27, 2026 | 5.18 | 5.37 | 5.37 | 5.37 | 5.16 | 34.57M |
| March 26, 2026 | 5.33 | 5.25 | 5.25 | 5.39 | 5.22 | 29.75M |
| March 25, 2026 | 5.22 | 5.34 | 5.34 | 5.34 | 5.17 | 37.38M |
| March 24, 2026 | 5.1 | 5.22 | 5.22 | 5.22 | 5.01 | 50.47M |
| March 23, 2026 | 5.1 | 5 | 5 | 5.19 | 4.95 | 51.56M |
| March 20, 2026 | 5.28 | 5.23 | 5.23 | 5.32 | 5.19 | 38.8M |
| March 19, 2026 | 5.31 | 5.25 | 5.25 | 5.35 | 5.22 | 33.86M |
| March 18, 2026 | 5.47 | 5.38 | 5.38 | 5.47 | 5.3 | 39.91M |
| March 17, 2026 | 5.46 | 5.47 | 5.47 | 5.6 | 5.42 | 51.3M |
| March 16, 2026 | 5.36 | 5.46 | 5.46 | 5.46 | 5.31 | 42.98M |
| March 13, 2026 | 5.33 | 5.31 | 5.31 | 5.43 | 5.28 | 33.86M |
| March 12, 2026 | 5.41 | 5.36 | 5.36 | 5.45 | 5.35 | 27.68M |
| March 11, 2026 | 5.5 | 5.43 | 5.43 | 5.51 | 5.4 | 28.97M |
| March 10, 2026 | 5.41 | 5.45 | 5.5 | 5.51 | 5.41 | 16.72M |
| March 09, 2026 | 5.36 | 5.41 | 5.41 | 5.46 | 5.31 | 41.27M |
| March 06, 2026 | 5.41 | 5.48 | 5.48 | 5.48 | 5.37 | 46.02M |
| March 05, 2026 | 5.36 | 5.33 | 5.33 | 5.39 | 5.26 | 37.19M |
