China Tourism And Culture Investment Group Co.,Ltd (SHA:600358)
China · Delayed Price · Currency is CNY 5.13
+0.05 (0.98%)
Aug 26, 2026, 3:00 PM CST
SHA:600358 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.08 | 5.14 | 5.05 | 5.13 | 5.13 | 0.98% | 3,288,100 |
| Aug 25, 2026 | 4.99 | 5.11 | 4.94 | 5.08 | 5.08 | 1.80% | 3,564,100 |
| Aug 24, 2026 | 5.03 | 5.05 | 4.95 | 4.99 | 4.99 | -0.60% | 2,754,000 |
| Aug 21, 2026 | 5.08 | 5.10 | 4.97 | 5.02 | 5.02 | -0.99% | 3,722,300 |
| Aug 20, 2026 | 5.03 | 5.12 | 5.02 | 5.07 | 5.07 | 1.81% | 3,683,600 |
| Aug 19, 2026 | 5.15 | 5.15 | 4.97 | 4.98 | 4.98 | -3.30% | 4,656,600 |
| Aug 18, 2026 | 5.22 | 5.26 | 5.12 | 5.15 | 5.15 | -1.34% | 4,294,200 |
| Aug 17, 2026 | 5.27 | 5.29 | 5.20 | 5.22 | 5.22 | -0.95% | 3,929,511 |
| Aug 14, 2026 | 5.31 | 5.34 | 5.23 | 5.27 | 5.27 | -0.19% | 3,295,900 |
| Aug 13, 2026 | 5.51 | 5.51 | 5.27 | 5.28 | 5.28 | -3.47% | 5,382,500 |
| Aug 12, 2026 | 5.39 | 5.52 | 5.35 | 5.47 | 5.47 | 1.48% | 7,220,300 |
| Aug 11, 2026 | 5.43 | 5.43 | 5.24 | 5.39 | 5.39 | -0.37% | 8,149,000 |
| Aug 10, 2026 | 5.20 | 5.44 | 5.19 | 5.41 | 5.41 | 3.84% | 6,514,001 |
| Aug 7, 2026 | 5.22 | 5.25 | 5.10 | 5.21 | 5.21 | -0.95% | 6,786,001 |
| Aug 6, 2026 | 5.18 | 5.50 | 5.16 | 5.26 | 5.26 | 1.15% | 9,078,100 |
| Aug 5, 2026 | 5.05 | 5.21 | 5.03 | 5.20 | 5.20 | 2.97% | 7,572,966 |
| Aug 4, 2026 | 4.97 | 5.11 | 4.97 | 5.05 | 5.05 | 1.61% | 6,693,500 |
| Aug 3, 2026 | 4.92 | 5.03 | 4.90 | 4.97 | 4.97 | 0.81% | 6,351,300 |
| Jul 31, 2026 | 4.78 | 4.95 | 4.78 | 4.93 | 4.93 | 3.14% | 8,346,800 |
| Jul 30, 2026 | 4.84 | 4.92 | 4.77 | 4.78 | 4.78 | -1.24% | 6,951,600 |
| Jul 29, 2026 | 4.81 | 4.87 | 4.78 | 4.84 | 4.84 | 0.62% | 5,070,900 |
| Jul 28, 2026 | 4.86 | 4.93 | 4.81 | 4.81 | 4.81 | -1.23% | 3,890,800 |
| Jul 27, 2026 | 4.85 | 4.92 | 4.81 | 4.87 | 4.87 | 0.62% | 4,269,700 |
| Jul 24, 2026 | 4.91 | 4.96 | 4.83 | 4.84 | 4.84 | -2.81% | 3,799,010 |
| Jul 23, 2026 | 4.76 | 5.13 | 4.74 | 4.98 | 4.98 | 4.40% | 8,162,900 |
| Jul 22, 2026 | 4.86 | 4.92 | 4.75 | 4.77 | 4.77 | -2.45% | 5,589,900 |
| Jul 21, 2026 | 4.95 | 5.01 | 4.82 | 4.89 | 4.89 | -1.21% | 5,197,600 |
| Jul 20, 2026 | 5.02 | 5.11 | 4.90 | 4.95 | 4.95 | -1.39% | 6,176,700 |
| Jul 17, 2026 | 5.15 | 5.22 | 4.93 | 5.02 | 5.02 | -2.52% | 8,569,600 |
| Jul 16, 2026 | 5.14 | 5.19 | 5.09 | 5.15 | 5.15 | -0.77% | 4,334,400 |
| Jul 15, 2026 | 5.23 | 5.30 | 5.16 | 5.19 | 5.19 | -1.14% | 5,061,200 |
| Jul 14, 2026 | 5.17 | 5.30 | 5.14 | 5.25 | 5.25 | 1.16% | 4,303,600 |
| Jul 13, 2026 | 5.32 | 5.32 | 5.16 | 5.19 | 5.19 | -1.33% | 4,313,000 |
| Jul 10, 2026 | 5.18 | 5.32 | 5.11 | 5.26 | 5.26 | 1.35% | 5,559,000 |
| Jul 9, 2026 | 5.21 | 5.28 | 5.10 | 5.19 | 5.19 | -1.33% | 4,852,710 |
| Jul 8, 2026 | 5.49 | 5.53 | 5.23 | 5.26 | 5.26 | -2.95% | 6,982,500 |
| Jul 7, 2026 | 5.40 | 5.59 | 5.33 | 5.42 | 5.42 | 0.93% | 6,050,310 |
| Jul 6, 2026 | 5.55 | 5.75 | 5.36 | 5.37 | 5.37 | -1.47% | 9,213,801 |
| Jul 3, 2026 | 5.47 | 5.49 | 5.36 | 5.45 | 5.45 | 1.30% | 5,012,505 |
| Jul 2, 2026 | 5.30 | 5.50 | 5.29 | 5.38 | 5.38 | 1.51% | 5,849,700 |
| Jul 1, 2026 | 5.06 | 5.44 | 5.02 | 5.30 | 5.30 | 4.95% | 9,484,700 |
| Jun 30, 2026 | 5.12 | 5.14 | 5.01 | 5.05 | 5.05 | -1.56% | 5,938,900 |
| Jun 29, 2026 | 5.10 | 5.23 | 5.00 | 5.13 | 5.13 | -0.58% | 6,352,100 |
| Jun 26, 2026 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | -2.82% | 6,209,100 |
| Jun 25, 2026 | 5.53 | 5.54 | 5.31 | 5.31 | 5.31 | -4.15% | 6,248,000 |
| Jun 24, 2026 | 5.47 | 5.55 | 5.34 | 5.54 | 5.54 | 1.28% | 6,789,198 |
| Jun 23, 2026 | 5.40 | 5.58 | 5.36 | 5.47 | 5.47 | 0.37% | 6,051,200 |
| Jun 22, 2026 | 5.45 | 5.56 | 5.29 | 5.45 | 5.45 | -0.55% | 7,845,411 |
| Jun 18, 2026 | 5.55 | 5.57 | 5.47 | 5.48 | 5.48 | -1.62% | 5,180,100 |
| Jun 17, 2026 | 5.68 | 5.68 | 5.51 | 5.57 | 5.57 | -2.11% | 7,763,300 |