China Tourism And Culture Investment Group Co.,Ltd (SHA:600358)
China · Delayed Price · Currency is CNY 5.09
-0.01 (-0.20%)
Oct 29, 2026, 3:00 PM CST
SHA:600358 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.10 | 5.22 | 5.06 | 5.09 | - | -0.39% | 5,613,800 |
| Oct 28, 2026 | 5.03 | 5.12 | 5.01 | 5.11 | - | 2.20% | 2,424,500 |
| Oct 27, 2026 | 5.08 | 5.19 | 5.00 | 5.00 | 5.00 | -2.34% | 4,730,462 |
| Oct 26, 2026 | 4.98 | 5.18 | 4.95 | 5.12 | 5.12 | 2.81% | 6,824,799 |
| Oct 23, 2026 | 5.00 | 5.00 | 4.77 | 4.98 | 4.98 | -0.40% | 6,902,700 |
| Oct 22, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.10% | 5,861,400 |
| Oct 21, 2026 | 5.18 | 5.21 | 5.12 | 5.16 | 5.16 | 0.39% | 4,051,600 |
| Oct 20, 2026 | 5.20 | 5.25 | 5.12 | 5.14 | 5.14 | -1.34% | 4,088,800 |
| Oct 19, 2026 | 5.27 | 5.38 | 5.14 | 5.21 | 5.21 | -0.95% | 5,073,300 |
| Oct 16, 2026 | 5.28 | 5.38 | 5.22 | 5.26 | 5.26 | 1.15% | 5,772,800 |
| Oct 15, 2026 | 5.35 | 5.37 | 5.17 | 5.20 | 5.20 | -3.35% | 7,651,400 |
| Oct 14, 2026 | 5.46 | 5.50 | 5.36 | 5.38 | 5.38 | -2.00% | 5,054,900 |
| Oct 13, 2026 | 5.38 | 5.53 | 5.30 | 5.49 | 5.49 | 0.73% | 7,618,200 |
| Oct 12, 2026 | 5.55 | 5.65 | 5.38 | 5.45 | 5.45 | -1.62% | 8,824,700 |
| Oct 9, 2026 | 5.60 | 5.63 | 5.44 | 5.54 | 5.54 | 1.28% | 8,946,500 |
| Oct 8, 2026 | 5.67 | 5.71 | 5.43 | 5.47 | 5.47 | -3.87% | 11,685,300 |
| Sep 30, 2026 | 5.85 | 5.87 | 5.65 | 5.69 | 5.69 | -1.22% | 14,382,400 |
| Sep 29, 2026 | 5.69 | 5.87 | 5.55 | 5.76 | 5.76 | 2.49% | 21,376,506 |
| Sep 28, 2026 | 5.67 | 5.75 | 5.43 | 5.62 | 5.62 | -1.75% | 32,211,910 |
| Sep 24, 2026 | 5.21 | 5.72 | 5.16 | 5.72 | 5.72 | 10.00% | 34,475,405 |
| Sep 23, 2026 | 5.16 | 5.32 | 5.12 | 5.20 | 5.20 | 1.17% | 6,038,000 |
| Sep 22, 2026 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 0.39% | 3,750,001 |
| Sep 21, 2026 | 5.00 | 5.13 | 5.00 | 5.12 | 5.12 | 2.20% | 4,953,001 |
| Sep 18, 2026 | 5.09 | 5.09 | 4.98 | 5.01 | 5.01 | -0.60% | 3,757,001 |
| Sep 17, 2026 | 4.98 | 5.12 | 4.97 | 5.04 | 5.04 | 0.60% | 4,562,900 |
| Sep 16, 2026 | 4.98 | 5.03 | 4.96 | 5.01 | 5.01 | 0.80% | 2,430,000 |
| Sep 15, 2026 | 5.13 | 5.13 | 4.97 | 4.97 | 4.97 | -2.55% | 4,205,300 |
| Sep 14, 2026 | 5.16 | 5.22 | 5.08 | 5.10 | 5.10 | -2.11% | 4,040,800 |
| Sep 11, 2026 | 5.18 | 5.25 | 5.12 | 5.21 | 5.21 | - | 6,392,900 |
| Sep 10, 2026 | 5.32 | 5.32 | 5.20 | 5.21 | 5.21 | -1.14% | 3,499,701 |
| Sep 9, 2026 | 5.29 | 5.31 | 5.18 | 5.27 | 5.27 | -0.75% | 5,326,400 |
| Sep 8, 2026 | 5.26 | 5.34 | 5.26 | 5.31 | 5.31 | 0.95% | 5,127,600 |
| Sep 7, 2026 | 5.25 | 5.34 | 5.22 | 5.26 | 5.26 | 0.19% | 7,482,101 |
| Sep 4, 2026 | 5.16 | 5.45 | 5.16 | 5.25 | 5.25 | 0.57% | 10,984,000 |
| Sep 3, 2026 | 5.23 | 5.45 | 5.18 | 5.22 | 5.22 | 1.16% | 12,623,600 |
| Sep 2, 2026 | 5.21 | 5.39 | 5.13 | 5.16 | 5.16 | -1.53% | 4,788,000 |
| Sep 1, 2026 | 5.15 | 5.27 | 5.15 | 5.24 | 5.24 | 1.55% | 4,566,801 |
| Aug 31, 2026 | 5.11 | 5.18 | 5.05 | 5.16 | 5.16 | 1.38% | 4,170,430 |
| Aug 28, 2026 | 5.06 | 5.13 | 5.03 | 5.09 | 5.09 | 0.59% | 3,145,000 |
| Aug 27, 2026 | 5.10 | 5.15 | 5.05 | 5.06 | 5.06 | -1.36% | 4,049,000 |
| 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 |