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 ¥189.66 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥451.28, while ¥1000 invested 1 year ago would be worth ¥606.9. This corresponds to total returns of -81.03%, -54.87%, -39.31%, respectively, with annualized returns of -15.34%, -14.76%, -39.31%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.53 | 3.52 | 3.52 | 3.54 | 3.46 | 27.43M |
| September 29, 2026 | 3.5 | 3.49 | 3.49 | 3.55 | 3.48 | 26.57M |
| September 28, 2026 | 3.62 | 3.5 | 3.5 | 3.62 | 3.46 | 35.89M |
| September 24, 2026 | 3.68 | 3.59 | 3.59 | 3.68 | 3.56 | 40.24M |
| September 23, 2026 | 3.62 | 3.7 | 3.7 | 3.85 | 3.62 | 51.22M |
| September 22, 2026 | 3.62 | 3.75 | 3.75 | 3.85 | 3.62 | 58.79M |
| September 21, 2026 | 3.7 | 3.86 | 3.86 | 3.86 | 3.65 | 58.42M |
| September 18, 2026 | 3.62 | 3.71 | 3.71 | 3.77 | 3.59 | 49.83M |
| September 17, 2026 | 3.67 | 3.65 | 3.65 | 3.69 | 3.54 | 55.5M |
| September 16, 2026 | 3.67 | 3.67 | 3.67 | 3.74 | 3.53 | 71.84M |
| September 15, 2026 | 4.08 | 3.81 | 3.81 | 4.1 | 3.79 | 72.65M |
| September 11, 2026 | 4.25 | 4.27 | 4.27 | 4.5 | 4.22 | 86.38M |
| September 10, 2026 | 4.25 | 4.51 | 4.51 | 4.6 | 4.25 | 99.13M |
| September 09, 2026 | 4.54 | 4.49 | 4.49 | 4.54 | 4.37 | 63.42M |
| September 08, 2026 | 4.45 | 4.55 | 4.55 | 4.56 | 4.44 | 86.9M |
| September 07, 2026 | 4.32 | 4.5 | 4.5 | 4.5 | 4.32 | 90.14M |
| September 04, 2026 | 4.25 | 4.37 | 4.37 | 4.45 | 4.17 | 115.36M |
| September 03, 2026 | 4.57 | 4.26 | 4.26 | 4.71 | 4.26 | 137.56M |
| September 02, 2026 | 4.41 | 4.39 | 4.39 | 4.52 | 4.33 | 87.78M |
| September 01, 2026 | 4.25 | 4.42 | 4.42 | 4.5 | 4.25 | 93.79M |
| August 31, 2026 | 4.3 | 4.29 | 4.29 | 4.42 | 4.26 | 73.89M |
| August 28, 2026 | 4.25 | 4.32 | 4.32 | 4.34 | 4.19 | 99.33M |
| August 27, 2026 | 4.23 | 4.25 | 4.25 | 4.26 | 4.14 | 113.89M |
| August 26, 2026 | 4.14 | 4.2 | 4.2 | 4.26 | 4.03 | 161.69M |
| August 25, 2026 | 3.82 | 4.18 | 4.18 | 4.18 | 3.8 | 40.74M |
| August 24, 2026 | 3.86 | 3.8 | 3.8 | 3.9 | 3.77 | 28.16M |
| 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 |
AD
