Caissa Tourism Group Co., Ltd. Class A (000796.SZ) SHZ
Currency In CNY
AD
- 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 ¥215.93 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥520.27, while ¥1000 invested 1 year ago would be worth ¥727.79. This corresponds to total returns of -78.41%, -47.97%, -27.22%, respectively, with annualized returns of -14.2%, -12.25%, -27.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000796.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.83 | 3.85 | 3.85 | 3.87 | 3.73 | 30.8M |
| August 20, 2026 | 3.76 | 3.85 | 3.85 | 3.86 | 3.73 | 33.45M |
| August 19, 2026 | 3.85 | 3.73 | 3.73 | 3.86 | 3.7 | 25.09M |
| August 18, 2026 | 3.87 | 3.85 | 3.85 | 3.91 | 3.83 | 22.3M |
| August 17, 2026 | 3.82 | 3.85 | 3.85 | 3.87 | 3.76 | 22.19M |
| August 14, 2026 | 3.88 | 3.83 | 3.83 | 3.88 | 3.78 | 25.96M |
| August 13, 2026 | 3.96 | 3.88 | 3.88 | 3.99 | 3.87 | 28.91M |
| August 12, 2026 | 3.92 | 3.96 | 3.96 | 3.99 | 3.89 | 31.37M |
| August 11, 2026 | 3.92 | 3.9 | 3.9 | 3.95 | 3.84 | 24.25M |
| August 10, 2026 | 3.86 | 3.94 | 3.94 | 3.94 | 3.84 | 28.93M |
| August 07, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.75 | 29.34M |
| August 06, 2026 | 3.89 | 3.89 | 3.89 | 3.94 | 3.83 | 24.72M |
| August 05, 2026 | 3.93 | 3.9 | 3.9 | 3.95 | 3.86 | 27.86M |
| August 04, 2026 | 3.9 | 3.91 | 3.91 | 3.96 | 3.88 | 25.46M |
| August 03, 2026 | 3.83 | 3.9 | 3.9 | 3.9 | 3.79 | 30.83M |
| July 31, 2026 | 3.68 | 3.81 | 3.81 | 3.82 | 3.68 | 32.48M |
| July 30, 2026 | 3.73 | 3.73 | 3.73 | 3.88 | 3.71 | 42.31M |
| July 29, 2026 | 3.67 | 3.73 | 3.73 | 3.78 | 3.66 | 39.53M |
| July 28, 2026 | 3.63 | 3.65 | 3.65 | 3.72 | 3.6 | 33.5M |
| July 27, 2026 | 3.45 | 3.62 | 3.62 | 3.65 | 3.45 | 46.81M |
| July 23, 2026 | 3.49 | 3.58 | 3.58 | 3.59 | 3.45 | 29.45M |
| July 22, 2026 | 3.46 | 3.49 | 3.49 | 3.52 | 3.43 | 23.81M |
| July 21, 2026 | 3.49 | 3.49 | 3.49 | 3.51 | 3.39 | 37.59M |
| July 20, 2026 | 3.5 | 3.47 | 3.47 | 3.59 | 3.42 | 41.87M |
| July 17, 2026 | 3.69 | 3.5 | 3.5 | 3.74 | 3.5 | 43.44M |
| July 16, 2026 | 3.6 | 3.69 | 3.69 | 3.74 | 3.56 | 40.75M |
| July 15, 2026 | 3.57 | 3.64 | 3.64 | 3.7 | 3.55 | 40.61M |
| July 14, 2026 | 3.53 | 3.6 | 3.6 | 3.6 | 3.45 | 34.92M |
| July 13, 2026 | 3.69 | 3.53 | 3.53 | 3.73 | 3.51 | 42.37M |
| July 10, 2026 | 3.6 | 3.72 | 3.72 | 3.79 | 3.55 | 55.35M |
| July 09, 2026 | 3.61 | 3.63 | 3.63 | 3.68 | 3.54 | 46.8M |
| July 08, 2026 | 3.82 | 3.67 | 3.67 | 3.85 | 3.64 | 56.83M |
| July 07, 2026 | 3.83 | 3.7 | 3.7 | 3.85 | 3.68 | 30.02M |
| July 06, 2026 | 3.9 | 3.85 | 3.85 | 3.97 | 3.84 | 27.22M |
| July 03, 2026 | 3.92 | 3.91 | 3.91 | 3.95 | 3.84 | 32.86M |
| July 02, 2026 | 3.86 | 3.88 | 3.88 | 3.98 | 3.84 | 41.22M |
| July 01, 2026 | 3.81 | 3.86 | 3.86 | 3.91 | 3.79 | 35.15M |
| June 30, 2026 | 3.81 | 3.83 | 3.83 | 3.86 | 3.76 | 35.85M |
| June 29, 2026 | 3.79 | 3.79 | 3.79 | 3.83 | 3.69 | 41.7M |
| June 26, 2026 | 3.93 | 3.81 | 3.81 | 3.94 | 3.79 | 38.63M |
| June 25, 2026 | 3.96 | 3.94 | 3.94 | 4.01 | 3.9 | 34.78M |
| June 24, 2026 | 4.14 | 3.96 | 3.96 | 4.16 | 3.93 | 40.8M |
| June 23, 2026 | 4.09 | 4.16 | 4.16 | 4.21 | 4.07 | 36.03M |
| June 22, 2026 | 4.14 | 4.12 | 4.12 | 4.17 | 4.02 | 38.84M |
| June 18, 2026 | 4.23 | 4.19 | 4.19 | 4.24 | 4.09 | 35.75M |
| June 17, 2026 | 4.42 | 4.25 | 4.25 | 4.45 | 4.22 | 49.35M |
| June 16, 2026 | 4.41 | 4.46 | 4.46 | 4.48 | 4.33 | 32.13M |
| June 15, 2026 | 4.44 | 4.42 | 4.42 | 4.53 | 4.38 | 31.95M |
| June 12, 2026 | 4.33 | 4.41 | 4.41 | 4.44 | 4.31 | 41.56M |
| June 11, 2026 | 4.45 | 4.32 | 4.32 | 4.47 | 4.3 | 37.83M |
| June 10, 2026 | 4.44 | 4.48 | 4.48 | 4.55 | 4.4 | 46.8M |
| June 09, 2026 | 4.41 | 4.45 | 4.45 | 4.48 | 4.35 | 34.19M |
| June 08, 2026 | 4.47 | 4.41 | 4.41 | 4.6 | 4.34 | 46.09M |
| June 05, 2026 | 4.53 | 4.54 | 4.54 | 4.65 | 4.5 | 39.46M |
| June 04, 2026 | 4.53 | 4.54 | 4.54 | 4.56 | 4.47 | 27.43M |
| June 03, 2026 | 4.55 | 4.56 | 4.56 | 4.59 | 4.45 | 34.61M |
| 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 |
AD
