Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

000796 CAISSA TOURISM GROUP CO., LTD.凯撒旅业Shenzhen Stock Exchange

5 posts

Price chart ・ Find other stocks ・ Japanese version

CAISSA TOURISM GROUP CO., LTD. (000796) at a glance

Code
000796
Company
CAISSA TOURISM GROUP CO., LTD.
Local name
凯撒旅业
Market
Shenzhen Stock Exchange
Share price
CN¥3.31 -0.04 (-1.19%) Nov 9 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

CAISSA TOURISM GROUP CO., LTD. (000796) Stock Price History

CAISSA TOURISM GROUP CO., LTD. closed at CN¥3.31 on Nov 9, 2026, −5.4% over 1 month, −54.1% over 1 year.

2026-10-28 四半期報告 2026年三季度报告 / 取締役会決議 第十一届董事会第三十五次会议决议公告 / 資産の減損 关于2026年前三季度计提资产减值准备及确认其他权益工具投资公允价值变动…2026-11-06 株式の買い増し 关于控股股东以专项贷款和自有资金增持公司股份计划的公告CN¥3.54CN¥3.14Oct 9Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥3.54Oct 13
1-Month LowCN¥3.14Oct 30
1-Week Change+2.2%vs Nov 2
1-Month Change−5.4%vs Oct 9

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,457 today (−5.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −5.4%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥3.31−0.04−1.19%
Nov 6 (Fri)CN¥3.35−0.02−0.59%
Nov 5 (Thu)CN¥3.37+0.10+3.06%
Nov 4 (Wed)CN¥3.27+0.01+0.31%
Nov 3 (Tue)CN¥3.26+0.02+0.62%
Nov 2 (Mon)CN¥3.24+0.10+3.18%
Oct 30 (Fri)CN¥3.14−0.05−1.57%
Oct 29 (Thu)CN¥3.19+0.02+0.63%
Oct 27 (Tue)CN¥3.17−0.09−2.76%
Oct 26 (Mon)CN¥3.26−0.01−0.31%
2026-09-17 独立取締役 关于独立董事聘请第三方中介机构开展专项核查的公告2026-10-28 四半期報告 2026年三季度报告 / 取締役会決議 第十一届董事会第三十五次会议决议公告 / 資産の減損 关于2026年前三季度计提资产减值准备及确认其他权益工具投资公允价值变动…2026-11-06 株式の買い増し 关于控股股东以专项贷款和自有资金增持公司股份计划的公告CN¥4.55CN¥3.14Aug 10Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥4.55Sep 8
3-Month LowCN¥3.14Oct 30
1-Month Change−5.4%vs Oct 9
3-Month Change−14.2%vs Aug 7

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,401 today (−16.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.0%, while this stock moved −16.0%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥3.31−0.04−1.19%
Nov 6 (Fri)CN¥3.35−0.02−0.59%
Nov 5 (Thu)CN¥3.37+0.10+3.06%
Nov 4 (Wed)CN¥3.27+0.01+0.31%
Nov 3 (Tue)CN¥3.26+0.02+0.62%
Nov 2 (Mon)CN¥3.24+0.10+3.18%
Oct 30 (Fri)CN¥3.14−0.05−1.57%
Oct 29 (Thu)CN¥3.19+0.02+0.63%
Oct 27 (Tue)CN¥3.17−0.09−2.76%
Oct 26 (Mon)CN¥3.26−0.01−0.31%
2026-09-17 独立取締役 关于独立董事聘请第三方中介机构开展专项核查的公告2026-10-28 四半期報告 2026年三季度报告 / 取締役会決議 第十一届董事会第三十五次会议决议公告 / 資産の減損 关于2026年前三季度计提资产减值准备及确认其他权益工具投资公允价值变动…2026-11-06 株式の買い増し 关于控股股东以专项贷款和自有资金增持公司股份计划的公告CN¥4.88CN¥3.14May 11Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥4.88May 11
6-Month LowCN¥3.14Oct 30
3-Month Change−14.2%vs Aug 7
6-Month Change−34.1%vs May 8

If you had invested CN¥10,000 6 months ago, it would be worth CN¥6,783 today (−32.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −13.6%, while this stock moved −32.2%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥3.31+5.4%
Oct 2026CN¥3.14−10.8%
Sep 2026CN¥3.52−17.9%
Aug 2026CN¥4.29+12.6%
Jul 2026CN¥3.81−0.5%
Jun 2026CN¥3.83−17.6%
May 2026CN¥4.65−10.7%
2026-09-17 独立取締役 关于独立董事聘请第三方中介机构开展专项核查的公告2026-10-28 四半期報告 2026年三季度报告 / 取締役会決議 第十一届董事会第三十五次会议决议公告 / 資産の減損 关于2026年前三季度计提资产减值准备及确认其他权益工具投资公允价值变动…2026-11-06 株式の買い増し 关于控股股东以专项贷款和自有资金增持公司股份计划的公告CN¥8.17CN¥3.14Nov 10Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥8.17Nov 17
52-Week LowCN¥3.14Oct 30
Year to Date−54.0%vs Dec 31
From 52-Week High−59.5%Nov 17

If you had invested CN¥10,000 1 year ago, it would be worth CN¥4,461 today (−55.4%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.2%, while this stock moved −55.4%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥3.31+5.4%
Oct 2026CN¥3.14−10.8%
Sep 2026CN¥3.52−17.9%
Aug 2026CN¥4.29+12.6%
Jul 2026CN¥3.81−0.5%
Jun 2026CN¥3.83−17.6%
May 2026CN¥4.65−10.7%
Apr 2026CN¥5.21−1.9%
Mar 2026CN¥5.31−9.4%
Feb 2026CN¥5.86−8.6%
Jan 2026CN¥6.41−11.0%
Dec 2025CN¥7.20+3.9%
Nov 2025CN¥6.93+5.8%
CN¥7.70CN¥2.90Nov 13, 2023Nov 9, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥7.70Nov 14, 2025
3-Year LowCN¥2.90Feb 5, 2024
Annualized Return−4.5%
Max Drawdown−59.2%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥8,711 today (−12.9%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +19.5%, while this stock moved −12.9%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥3.31−54.0%
2025CN¥7.20―
CN¥11.26CN¥2.90Nov 15, 2021Nov 9, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥11.26Apr 4, 2022
5-Year LowCN¥2.90Feb 5, 2024
Annualized Return−16.8%
Max Drawdown−74.2%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥3,988 today (−60.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +2.5%, while this stock moved −60.1%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥3.31−54.0%
2025CN¥7.20―
CN¥33.45CN¥1.91Aug 1, 1997Nov 9, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥33.45May 2015
All-Time LowCN¥1.91Dec 2005
Total Change−11.5%vs Aug 1997
Annualized Return−0.4%

If you had invested CN¥10,000 in Aug 1997, it would be worth CN¥8,850 today (−11.5%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +198.9%, while this stock moved −11.5%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥3.31−54.0%
2025CN¥7.20+77.8%
2024CN¥4.05+4.1%
2023CN¥3.89−38.1%
2022CN¥6.28−17.7%
2021CN¥7.63−42.9%
2020CN¥13.36+46.7%
2019CN¥9.11+37.2%
2018CN¥6.64−52.8%
2017CN¥14.08−7.1%
2016CN¥15.15−44.8%
2015CN¥27.46+279.8%
2014CN¥7.23+45.8%
2013CN¥4.96−7.3%
2012CN¥5.35−7.1%
2011CN¥5.76−17.4%
2010CN¥6.97−0.1%
2009CN¥6.98+135.0%
2008CN¥2.97−71.0%
2007CN¥10.24+189.3%
2006CN¥3.54+85.0%
2005CN¥1.91−24.1%
2004CN¥2.52−23.3%
2003CN¥3.29−23.7%
2002CN¥4.31−38.4%
2001CN¥6.99−21.2%
2000CN¥8.87+47.4%
1999CN¥6.02−26.0%
1998CN¥8.14+50.4%
1997CN¥5.41―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1997). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.5 Disclosure 2026/11/06 09:00
株式の買い増し
关于控股股东以专项贷款和自有资金增持公司股份计划的公告

📄 Open the filing

Delete
No.4 Disclosure 2026/10/28 09:00
資産の減損
关于2026年前三季度计提资产减值准备及确认其他权益工具投资公允价值变动的公告

📄 Open the filing

Delete
No.3 Disclosure 2026/10/28 09:00
取締役会決議
第十一届董事会第三十五次会议决议公告

📄 Open the filing

Delete
No.2 Disclosure 2026/10/28 09:00
四半期報告
2026年三季度报告

📄 Open the filing

Delete
No.1 Disclosure 2026/09/17 09:00
独立取締役
关于独立董事聘请第三方中介机构开展专项核查的公告

📄 Open the filing

Delete

Write on the CAISSA TOURISM GROUP CO., LTD. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English