China Tourism And Culture Investment Group Co.,Ltd (SHA:600358)
China · Delayed Price · Currency is CNY 6.03
-0.11 (-1.79%)
At close: Mar 20, 2026
SHA:600358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.20 | 6.25 | 6.01 | 6.03 | 6.03 | -1.79% | 7,436,600 |
| Mar 19, 2026 | 6.25 | 6.28 | 6.14 | 6.14 | 6.14 | -2.23% | 7,092,000 |
| Mar 18, 2026 | 6.25 | 6.32 | 6.25 | 6.28 | 6.28 | 0.32% | 5,223,000 |
| Mar 17, 2026 | 6.44 | 6.50 | 6.25 | 6.26 | 6.26 | -2.03% | 8,784,300 |
| Mar 16, 2026 | 6.39 | 6.43 | 6.31 | 6.39 | 6.39 | 0.79% | 6,093,100 |
| Mar 13, 2026 | 6.33 | 6.39 | 6.24 | 6.34 | 6.34 | 0.32% | 5,189,501 |
| Mar 12, 2026 | 6.45 | 6.45 | 6.29 | 6.32 | 6.32 | -1.71% | 9,481,201 |
| Mar 11, 2026 | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | -2.13% | 11,461,000 |
| Mar 10, 2026 | 6.57 | 6.64 | 6.48 | 6.57 | 6.57 | - | 8,201,200 |
| Mar 9, 2026 | 6.48 | 6.60 | 6.47 | 6.57 | 6.57 | -0.15% | 6,509,200 |
| Mar 6, 2026 | 6.42 | 6.60 | 6.38 | 6.58 | 6.58 | 2.49% | 6,819,600 |
| Mar 5, 2026 | 6.40 | 6.52 | 6.38 | 6.42 | 6.42 | 1.26% | 6,178,200 |
| Mar 4, 2026 | 6.25 | 6.42 | 6.22 | 6.34 | 6.34 | 0.63% | 7,503,100 |
| Mar 3, 2026 | 6.60 | 6.62 | 6.28 | 6.30 | 6.30 | -3.52% | 11,812,300 |
| Mar 2, 2026 | 6.41 | 6.76 | 6.38 | 6.53 | 6.53 | 0.93% | 15,205,300 |
| Feb 27, 2026 | 6.31 | 6.48 | 6.30 | 6.47 | 6.47 | 2.70% | 7,226,900 |
| Feb 26, 2026 | 6.33 | 6.37 | 6.29 | 6.30 | 6.30 | -0.32% | 4,530,600 |
| Feb 25, 2026 | 6.31 | 6.48 | 6.30 | 6.32 | 6.32 | 0.32% | 7,328,211 |
| Feb 24, 2026 | 6.18 | 6.31 | 6.17 | 6.30 | 6.30 | 2.61% | 8,573,643 |
| Feb 13, 2026 | 6.15 | 6.23 | 6.14 | 6.14 | 6.14 | -0.32% | 4,298,100 |
| Feb 12, 2026 | 6.27 | 6.29 | 6.15 | 6.16 | 6.16 | -1.75% | 7,082,100 |
| Feb 11, 2026 | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | 1.46% | 5,974,400 |
| Feb 10, 2026 | 6.18 | 6.19 | 6.13 | 6.18 | 6.18 | 0.32% | 3,887,100 |
| Feb 9, 2026 | 6.18 | 6.20 | 6.13 | 6.16 | 6.16 | - | 5,016,921 |
| Feb 6, 2026 | 6.12 | 6.17 | 6.09 | 6.16 | 6.16 | 0.82% | 4,667,474 |
| Feb 5, 2026 | 6.06 | 6.16 | 6.05 | 6.11 | 6.11 | 0.83% | 5,542,974 |
| Feb 4, 2026 | 6.02 | 6.11 | 6.01 | 6.06 | 6.06 | 0.50% | 4,736,900 |
| Feb 3, 2026 | 6.02 | 6.04 | 5.94 | 6.03 | 6.03 | 0.33% | 10,593,200 |
| Feb 2, 2026 | 6.13 | 6.20 | 6.01 | 6.01 | 6.01 | -5.06% | 20,064,600 |
| Jan 30, 2026 | 6.22 | 6.33 | 6.19 | 6.33 | 6.33 | 1.77% | 8,006,976 |
| Jan 29, 2026 | 6.19 | 6.37 | 6.17 | 6.22 | 6.22 | 0.32% | 10,775,000 |
| Jan 28, 2026 | 6.23 | 6.29 | 6.19 | 6.20 | 6.20 | -0.64% | 7,936,700 |
| Jan 27, 2026 | 6.28 | 6.34 | 6.16 | 6.24 | 6.24 | -0.79% | 9,556,201 |
| Jan 26, 2026 | 6.14 | 6.34 | 6.12 | 6.29 | 6.29 | 2.61% | 12,159,400 |
| Jan 23, 2026 | 6.08 | 6.15 | 6.07 | 6.13 | 6.13 | 0.82% | 7,688,100 |
| Jan 22, 2026 | 6.10 | 6.13 | 6.03 | 6.08 | 6.08 | - | 9,339,500 |
| Jan 21, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 0.83% | 5,635,861 |
| Jan 20, 2026 | 5.99 | 6.09 | 5.98 | 6.03 | 6.03 | 0.50% | 7,393,701 |
| Jan 19, 2026 | 5.96 | 6.01 | 5.95 | 6.00 | 6.00 | 0.17% | 6,081,901 |
| Jan 16, 2026 | 6.00 | 6.03 | 5.94 | 5.99 | 5.99 | -0.17% | 5,628,600 |
| Jan 15, 2026 | 5.92 | 6.04 | 5.91 | 6.00 | 6.00 | 1.18% | 7,364,701 |
| Jan 14, 2026 | 5.93 | 6.01 | 5.90 | 5.93 | 5.93 | -0.17% | 9,060,700 |
| Jan 13, 2026 | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | 0.17% | 9,753,700 |
| Jan 12, 2026 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | -0.50% | 9,882,100 |
| Jan 9, 2026 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | -1.16% | 11,813,840 |
| Jan 8, 2026 | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | -0.66% | 7,235,298 |
| Jan 7, 2026 | 6.15 | 6.16 | 6.06 | 6.07 | 6.07 | -1.14% | 8,130,400 |
| Jan 6, 2026 | 5.99 | 6.15 | 5.99 | 6.14 | 6.14 | 2.16% | 9,285,825 |
| Jan 5, 2026 | 6.06 | 6.09 | 6.00 | 6.01 | 6.01 | -0.83% | 6,297,800 |
| Dec 31, 2025 | 5.97 | 6.09 | 5.94 | 6.06 | 6.06 | 1.85% | 7,814,300 |