China Tourism And Culture Investment Group Co.,Ltd (SHA:600358)
China · Delayed Price · Currency is CNY 5.26
+0.07 (1.35%)
Jul 10, 2026, 3:00 PM CST
SHA:600358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |