Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China · Delayed Price · Currency is CNY 4.350
-0.170 (-3.76%)
Apr 3, 2026, 3:04 PM CST
SHE:000558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.45 | 4.56 | 4.37 | 4.37 | - | -3.32% | 13,493,900 |
| Apr 2, 2026 | 4.59 | 4.60 | 4.49 | 4.52 | 4.52 | -2.38% | 19,282,890 |
| Apr 1, 2026 | 4.65 | 4.67 | 4.51 | 4.63 | 4.63 | 0.22% | 29,313,147 |
| Mar 31, 2026 | 4.55 | 4.73 | 4.55 | 4.62 | 4.62 | 1.09% | 37,632,860 |
| Mar 30, 2026 | 4.55 | 4.60 | 4.48 | 4.57 | 4.57 | -0.65% | 17,719,349 |
| Mar 27, 2026 | 4.45 | 4.62 | 4.40 | 4.60 | 4.60 | 1.32% | 19,919,250 |
| Mar 26, 2026 | 4.58 | 4.64 | 4.52 | 4.54 | 4.54 | -1.09% | 24,995,400 |
| Mar 25, 2026 | 4.43 | 4.60 | 4.43 | 4.59 | 4.59 | 3.38% | 31,018,050 |
| Mar 24, 2026 | 4.33 | 4.45 | 4.25 | 4.44 | 4.44 | 5.21% | 40,832,100 |
| Mar 23, 2026 | 4.40 | 4.43 | 4.20 | 4.22 | 4.22 | -6.64% | 37,296,980 |
| Mar 20, 2026 | 4.59 | 4.63 | 4.50 | 4.52 | 4.52 | -1.09% | 26,622,150 |
| Mar 19, 2026 | 4.65 | 4.69 | 4.54 | 4.57 | 4.57 | -2.77% | 22,331,610 |
| Mar 18, 2026 | 4.72 | 4.74 | 4.63 | 4.70 | 4.70 | -1.05% | 20,596,600 |
| Mar 17, 2026 | 4.80 | 4.84 | 4.72 | 4.75 | 4.75 | -0.84% | 18,463,570 |
| Mar 16, 2026 | 4.77 | 4.80 | 4.73 | 4.79 | 4.79 | 0.84% | 16,687,950 |
| Mar 13, 2026 | 4.76 | 4.85 | 4.74 | 4.75 | 4.75 | -0.63% | 26,771,740 |
| Mar 12, 2026 | 4.84 | 4.85 | 4.75 | 4.78 | 4.78 | 0.42% | 22,632,930 |
| Mar 11, 2026 | 4.80 | 4.81 | 4.71 | 4.76 | 4.76 | -0.83% | 21,681,930 |
| Mar 10, 2026 | 4.75 | 4.82 | 4.74 | 4.80 | 4.80 | 2.13% | 24,351,770 |
| Mar 9, 2026 | 4.67 | 4.74 | 4.63 | 4.70 | 4.70 | -1.26% | 24,147,920 |
| Mar 6, 2026 | 4.65 | 4.77 | 4.63 | 4.76 | 4.76 | 1.71% | 26,278,390 |
| Mar 5, 2026 | 4.65 | 4.75 | 4.62 | 4.68 | 4.68 | 2.41% | 34,654,770 |
| Mar 4, 2026 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | -3.38% | 40,887,710 |
| Mar 3, 2026 | 4.81 | 4.86 | 4.72 | 4.73 | 4.73 | -2.07% | 36,961,840 |
| Mar 2, 2026 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | -5.11% | 48,830,090 |
| Feb 27, 2026 | 5.07 | 5.11 | 5.06 | 5.09 | 5.09 | 0.39% | 20,170,573 |
| Feb 26, 2026 | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -1.74% | 36,446,950 |
| Feb 25, 2026 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | 0.39% | 23,077,264 |
| Feb 24, 2026 | 5.25 | 5.27 | 5.12 | 5.14 | 5.14 | -1.15% | 33,684,100 |
| Feb 13, 2026 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | - | 23,068,320 |
| Feb 12, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | -3.35% | 59,231,219 |
| Feb 11, 2026 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | -3.41% | 63,096,670 |
| Feb 10, 2026 | 5.44 | 5.61 | 5.40 | 5.57 | 5.57 | 2.58% | 80,714,380 |
| Feb 9, 2026 | 5.34 | 5.48 | 5.33 | 5.43 | 5.43 | 2.45% | 55,234,960 |
| Feb 6, 2026 | 5.46 | 5.48 | 5.27 | 5.30 | 5.30 | -4.16% | 62,493,250 |
| Feb 5, 2026 | 5.48 | 5.59 | 5.45 | 5.53 | 5.53 | 1.10% | 63,527,710 |
| Feb 4, 2026 | 5.46 | 5.50 | 5.41 | 5.47 | 5.47 | -0.18% | 46,327,050 |
| Feb 3, 2026 | 5.38 | 5.51 | 5.32 | 5.48 | 5.48 | 1.48% | 68,039,860 |
| Feb 2, 2026 | 5.34 | 5.53 | 5.25 | 5.40 | 5.40 | 1.31% | 81,066,400 |
| Jan 30, 2026 | 5.29 | 5.44 | 5.28 | 5.33 | 5.33 | 1.33% | 66,769,540 |
| Jan 29, 2026 | 5.20 | 5.32 | 5.15 | 5.26 | 5.26 | 0.38% | 38,806,170 |
| Jan 28, 2026 | 5.29 | 5.33 | 5.22 | 5.24 | 5.24 | -1.13% | 29,832,850 |
| Jan 27, 2026 | 5.22 | 5.30 | 5.10 | 5.30 | 5.30 | 2.32% | 45,217,010 |
| Jan 26, 2026 | 5.27 | 5.28 | 5.16 | 5.18 | 5.18 | -2.08% | 42,328,790 |
| Jan 23, 2026 | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | -0.19% | 31,806,698 |
| Jan 22, 2026 | 5.32 | 5.34 | 5.25 | 5.30 | 5.30 | -0.93% | 40,319,050 |
| Jan 21, 2026 | 5.29 | 5.41 | 5.27 | 5.35 | 5.35 | 2.10% | 60,428,200 |
| Jan 20, 2026 | 5.23 | 5.30 | 5.23 | 5.24 | 5.24 | -0.76% | 33,804,040 |
| Jan 19, 2026 | 5.20 | 5.31 | 5.18 | 5.28 | 5.28 | 1.34% | 34,669,220 |
| Jan 16, 2026 | 5.35 | 5.36 | 5.21 | 5.21 | 5.21 | -3.70% | 57,472,520 |