Stock listing

Shenzhen:000796 Caissa Tourism Group Co., Ltd. (凯撒旅业) 股价

Follow Caissa Tourism Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000796

¥3.27 CNY +0.01 (+0.3%)

Close on Nov 4, 2026

Past year -51.8% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
¥3.20 – ¥3.28 CNYNov 4, 2026
Volume
29.05M sharesNov 4, 2026
Market cap
¥5.24B CNYAt the close on Nov 4, 2026 · price × 1.60B shares outstanding
52-week range
¥3.09 – ¥8.42 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
¥188.1M CNYMedian day 29.49M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Caissa Tourism Group Co., Ltd. logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000796 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥3.27+0.01+0.3%¥3.24¥3.28¥3.2029,048,800
¥3.26+0.02+0.6%¥3.24¥3.31¥3.2228,111,300
¥3.24+0.10+3.2%¥3.14¥3.24¥3.1027,988,600
¥3.14-0.05-1.6%¥3.18¥3.25¥3.1226,979,500
¥3.19+0.01+0.3%¥3.18¥3.21¥3.1421,793,400
¥3.18+0.01+0.3%¥3.23¥3.24¥3.1422,487,100
¥3.17-0.09-2.8%¥3.25¥3.29¥3.1722,246,900
¥3.26-0.01-0.3%¥3.25¥3.29¥3.2119,372,965
¥3.27+0.06+1.9%¥3.18¥3.28¥3.0934,052,700
¥3.21-0.12-3.6%¥3.34¥3.34¥3.2025,530,000
¥3.33-0.01-0.3%¥3.33¥3.39¥3.3123,557,600
¥3.34+0.01+0.3%¥3.33¥3.36¥3.3118,970,100
¥3.33-0.03-0.9%¥3.34¥3.38¥3.2922,682,998
¥3.36-0.03-0.9%¥3.44¥3.45¥3.3329,489,700
¥3.39-0.08-2.3%¥3.41¥3.47¥3.3827,581,500
¥3.47-0.07-2.0%¥3.53¥3.56¥3.4628,042,600
¥3.54+0.11+3.2%¥3.41¥3.55¥3.3542,149,801
¥3.43-0.07-2.0%¥3.50¥3.53¥3.4125,245,246
¥3.50+0.07+2.0%¥3.42¥3.52¥3.3540,230,898
¥3.43-0.09-2.6%¥3.50¥3.54¥3.4128,334,301
¥3.52+0.03+0.9%¥3.53¥3.54¥3.4627,132,676
¥3.49-0.01-0.3%¥3.50¥3.55¥3.4826,178,100
¥3.50-0.09-2.5%¥3.62¥3.62¥3.4635,602,680
¥3.59-0.11-3.0%¥3.68¥3.68¥3.5639,855,832
¥3.70-0.05-1.3%¥3.75¥3.85¥3.6850,695,398
¥3.75-0.11-2.8%¥3.85¥3.85¥3.7158,108,578
¥3.86+0.15+4.0%¥3.70¥3.86¥3.6557,859,699
¥3.71+0.06+1.6%¥3.62¥3.77¥3.5949,249,102
¥3.65-0.02-0.5%¥3.67¥3.69¥3.5455,109,102
¥3.67-0.14-3.7%¥3.67¥3.74¥3.5371,214,047
¥3.81-0.27-6.6%¥4.08¥4.10¥3.7972,124,773
¥4.08-0.19-4.4%¥4.25¥4.36¥4.0868,725,844
¥4.27-0.24-5.3%¥4.43¥4.50¥4.2285,185,602
¥4.51+0.02+0.4%¥4.55¥4.60¥4.3799,131,398
¥4.49-0.06-1.3%¥4.54¥4.54¥4.3762,887,312
¥4.55+0.05+1.1%¥4.45¥4.56¥4.4485,802,398
¥4.50+0.13+3.0%¥4.32¥4.50¥4.3287,980,305
¥4.37+0.11+2.6%¥4.25¥4.45¥4.17114,420,078
¥4.26-0.13-3.0%¥4.57¥4.71¥4.26137,453,031
¥4.39-0.03-0.7%¥4.41¥4.52¥4.3386,854,305
¥4.42+0.13+3.0%¥4.31¥4.50¥4.3092,749,531
¥4.29-0.03-0.7%¥4.30¥4.42¥4.2672,713,047
¥4.32+0.07+1.6%¥4.25¥4.34¥4.1997,487,148
¥4.25+0.05+1.2%¥4.23¥4.26¥4.14113,186,203
¥4.20+0.02+0.5%¥4.14¥4.26¥4.03160,068,391
¥4.18+0.38+10.0%¥3.82¥4.18¥3.8040,581,977
¥3.80-0.05-1.3%¥3.86¥3.90¥3.7728,028,199
¥3.850.000.0%¥3.83¥3.87¥3.7330,126,600
¥3.85+0.12+3.2%¥3.76¥3.86¥3.7333,167,801
¥3.73-0.12-3.1%¥3.85¥3.86¥3.7024,933,672
¥3.850.000.0%¥3.87¥3.91¥3.8322,130,900
¥3.85+0.02+0.5%¥3.82¥3.87¥3.7622,134,301
¥3.83-0.05-1.3%¥3.88¥3.88¥3.7825,650,801
¥3.88-0.08-2.0%¥3.96¥3.99¥3.8728,911,000
¥3.96+0.06+1.5%¥3.92¥3.99¥3.8931,008,801
¥3.90-0.04-1.0%¥3.92¥3.95¥3.8423,802,699
¥3.94+0.08+2.1%¥3.86¥3.94¥3.8428,783,438
¥3.86-0.03-0.8%¥3.86¥3.88¥3.7529,338,977
¥3.89-0.01-0.3%¥3.89¥3.94¥3.8324,575,900
¥3.90-0.01-0.3%¥3.93¥3.95¥3.8627,429,100
¥3.91+0.01+0.3%¥3.90¥3.96¥3.8825,450,000
Ticker
Shenzhen:000796
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

Caissa Tosun Development's Shareholder To Unload Stake In Co

Dec 24, 2025

Closed ¥7.35 (-6.3%) on Dec 25, 2025

All Caissa Tourism Group Co., Ltd. news

Caissa Tourism Group Co., Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Dec 24, 2025 · oldest 2025

Log in to ask 6ix AI your own questions about Caissa Tourism Group Co., Ltd.