China Tourism And Culture Investment Group Co.,Ltd (SHA:600358)
China · Delayed Price · Currency is CNY 5.69
-0.09 (-1.56%)
Jun 16, 2026, 3:00 PM CST
SHA:600358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 5.73 | 5.79 | 5.62 | 5.69 | 5.69 | -1.56% | 7,187,809 |
| Jun 15, 2026 | 5.81 | 5.88 | 5.75 | 5.78 | 5.78 | -0.52% | 5,164,200 |
| Jun 12, 2026 | 5.72 | 5.82 | 5.71 | 5.81 | 5.81 | 1.57% | 6,159,900 |
| Jun 11, 2026 | 5.75 | 5.80 | 5.66 | 5.72 | 5.72 | -1.89% | 5,243,900 |
| Jun 10, 2026 | 5.68 | 5.96 | 5.66 | 5.83 | 5.83 | 1.39% | 7,033,600 |
| Jun 9, 2026 | 5.75 | 5.85 | 5.69 | 5.75 | 5.75 | 0.35% | 4,558,300 |
| Jun 8, 2026 | 5.80 | 5.88 | 5.69 | 5.73 | 5.73 | -3.21% | 6,627,757 |
| Jun 5, 2026 | 5.98 | 6.04 | 5.89 | 5.92 | 5.92 | -3.43% | 10,574,100 |
| Jun 4, 2026 | 5.71 | 6.24 | 5.58 | 6.13 | 6.13 | 6.61% | 16,587,400 |
| Jun 3, 2026 | 5.81 | 5.87 | 5.73 | 5.75 | 5.75 | -1.03% | 6,020,400 |
| Jun 2, 2026 | 5.86 | 5.90 | 5.74 | 5.81 | 5.81 | -1.36% | 8,925,200 |
| Jun 1, 2026 | 5.97 | 5.97 | 5.80 | 5.89 | 5.89 | -1.51% | 9,611,700 |
| May 29, 2026 | 5.92 | 6.04 | 5.83 | 5.98 | 5.98 | 1.53% | 10,600,300 |
| May 28, 2026 | 5.87 | 5.92 | 5.78 | 5.89 | 5.89 | - | 7,138,242 |
| May 27, 2026 | 5.95 | 6.03 | 5.80 | 5.89 | 5.89 | -0.84% | 9,779,100 |
| May 26, 2026 | 6.06 | 6.10 | 5.93 | 5.94 | 5.94 | -2.62% | 11,603,300 |
| May 25, 2026 | 6.30 | 6.31 | 6.02 | 6.10 | 6.10 | -2.87% | 16,703,750 |
| May 22, 2026 | 6.21 | 6.60 | 6.14 | 6.28 | 6.28 | 2.45% | 21,337,890 |
| May 21, 2026 | 6.76 | 6.76 | 6.12 | 6.13 | 6.13 | -9.85% | 35,298,290 |
| May 20, 2026 | 6.77 | 7.10 | 6.52 | 6.80 | 6.80 | 0.15% | 27,467,820 |
| May 19, 2026 | 6.61 | 6.84 | 6.56 | 6.79 | 6.79 | 1.95% | 16,070,900 |
| May 18, 2026 | 6.80 | 6.81 | 6.50 | 6.66 | 6.66 | -2.35% | 16,988,790 |
| May 15, 2026 | 6.82 | 6.91 | 6.74 | 6.82 | 6.82 | 1.49% | 16,450,550 |
| May 14, 2026 | 7.07 | 7.07 | 6.61 | 6.72 | 6.72 | -2.61% | 28,364,010 |
| May 13, 2026 | 6.70 | 6.97 | 6.70 | 6.90 | 6.90 | 2.99% | 22,435,290 |
| May 12, 2026 | 6.49 | 6.88 | 6.45 | 6.70 | 6.70 | 3.40% | 26,167,000 |
| May 11, 2026 | 6.37 | 6.75 | 6.35 | 6.48 | 6.48 | 2.86% | 29,743,760 |
| May 8, 2026 | 6.03 | 6.44 | 5.94 | 6.30 | 6.30 | 4.48% | 24,369,300 |
| May 7, 2026 | 5.89 | 6.07 | 5.88 | 6.03 | 6.03 | 2.90% | 11,538,180 |
| May 6, 2026 | 5.93 | 5.93 | 5.83 | 5.86 | 5.86 | -0.51% | 9,192,600 |
| Apr 30, 2026 | 5.93 | 5.99 | 5.84 | 5.89 | 5.89 | -0.84% | 7,560,995 |
| Apr 29, 2026 | 5.88 | 6.00 | 5.85 | 5.94 | 5.94 | 1.02% | 7,506,260 |
| Apr 28, 2026 | 5.92 | 5.94 | 5.85 | 5.88 | 5.88 | -0.17% | 5,824,761 |
| Apr 27, 2026 | 6.02 | 6.02 | 5.82 | 5.89 | 5.89 | -2.32% | 10,250,900 |
| Apr 24, 2026 | 5.96 | 6.09 | 5.93 | 6.03 | 6.03 | 1.01% | 5,949,600 |
| Apr 23, 2026 | 6.14 | 6.14 | 5.93 | 5.97 | 5.97 | -2.45% | 10,361,400 |
| Apr 22, 2026 | 6.27 | 6.27 | 6.02 | 6.12 | 6.12 | -3.62% | 17,223,100 |
| Apr 21, 2026 | 6.24 | 6.49 | 6.21 | 6.35 | 6.35 | 1.93% | 18,393,120 |
| Apr 20, 2026 | 6.49 | 6.49 | 6.17 | 6.23 | 6.23 | -4.01% | 24,276,000 |
| Apr 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Apr 16, 2026 | 6.44 | 6.54 | 6.36 | 6.49 | 6.49 | 0.62% | 9,244,301 |
| Apr 15, 2026 | 6.44 | 6.47 | 6.39 | 6.45 | 6.45 | 0.78% | 6,171,801 |
| Apr 14, 2026 | 6.36 | 6.46 | 6.33 | 6.40 | 6.40 | 0.63% | 6,290,200 |
| Apr 13, 2026 | 6.27 | 6.38 | 6.26 | 6.36 | 6.36 | 0.32% | 4,618,341 |
| Apr 10, 2026 | 6.32 | 6.39 | 6.23 | 6.34 | 6.34 | -0.47% | 8,201,441 |
| Apr 9, 2026 | 6.09 | 6.38 | 6.02 | 6.37 | 6.37 | 3.92% | 12,751,200 |
| Apr 8, 2026 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | 3.03% | 6,752,130 |
| Apr 7, 2026 | 5.96 | 6.03 | 5.88 | 5.95 | 5.95 | -0.17% | 5,017,000 |
| Apr 3, 2026 | 6.07 | 6.08 | 5.94 | 5.96 | 5.96 | -1.65% | 5,977,800 |
| Apr 2, 2026 | 6.13 | 6.19 | 6.01 | 6.06 | 6.06 | -2.26% | 7,873,500 |