China CYTS Tours Holding
中青旅 SH600138 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
7.00
+0.06
(+0.86%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.94
High
7.04
Low
6.93
Prev close
6.94
Amplitude
1.59%
Volume
5.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.98
MA10
7.02
MA20
7.19
MA60
7.10
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.94 | 7.04 | 6.93 | 7.00 | 5M |
| 2 | 2026-09-29 | 6.90 | 7.00 | 6.89 | 6.94 | 4M |
| 3 | 2026-09-28 | 6.97 | 7.01 | 6.90 | 6.93 | 6M |
| 4 | 2026-09-24 | 7.03 | 7.09 | 6.98 | 7.00 | 5M |
| 5 | 2026-09-23 | 7.08 | 7.16 | 7.03 | 7.05 | 6M |
| 6 | 2026-09-22 | 7.15 | 7.16 | 7.03 | 7.08 | 9M |
| 7 | 2026-09-21 | 7.05 | 7.18 | 7.03 | 7.17 | 8M |
| 8 | 2026-09-18 | 7.01 | 7.22 | 6.94 | 7.05 | 9M |
| 9 | 2026-09-17 | 6.92 | 7.01 | 6.92 | 6.99 | 4M |
| 10 | 2026-09-16 | 6.97 | 6.99 | 6.80 | 6.96 | 8M |
| 11 | 2026-09-15 | 7.21 | 7.25 | 6.99 | 7.01 | 12M |
| 12 | 2026-09-14 | 7.29 | 7.46 | 7.22 | 7.26 | 11M |
52W
Data range
6.35
15.0%
10.68
High/low over the last 250 trading days, and where the price sits.
← Stocks