Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China · Delayed Price · Currency is CNY 3.170
+0.020 (0.63%)
Jun 30, 2026, 3:04 PM CST
SHE:000558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3.20 | 3.20 | 3.12 | 3.13 | - | -0.63% | 14,325,062 |
| Jun 29, 2026 | 3.11 | 3.17 | 3.03 | 3.15 | 3.15 | 1.29% | 32,291,350 |
| Jun 26, 2026 | 3.20 | 3.22 | 3.11 | 3.11 | 3.11 | -3.12% | 30,931,063 |
| Jun 25, 2026 | 3.25 | 3.26 | 3.18 | 3.21 | 3.21 | -1.53% | 29,846,166 |
| Jun 24, 2026 | 3.46 | 3.47 | 3.26 | 3.26 | 3.26 | -6.32% | 43,655,382 |
| Jun 23, 2026 | 3.42 | 3.54 | 3.39 | 3.48 | 3.48 | 1.75% | 37,050,275 |
| Jun 22, 2026 | 3.44 | 3.45 | 3.31 | 3.42 | 3.42 | -2.29% | 47,451,346 |
| Jun 18, 2026 | 3.63 | 3.66 | 3.50 | 3.50 | 3.50 | -4.37% | 47,627,720 |
| Jun 17, 2026 | 3.87 | 3.88 | 3.61 | 3.66 | 3.66 | -6.15% | 65,018,446 |
| Jun 16, 2026 | 3.86 | 4.04 | 3.83 | 3.90 | 3.90 | - | 56,338,047 |
| Jun 15, 2026 | 3.94 | 3.99 | 3.86 | 3.90 | 3.90 | -2.74% | 58,575,720 |
| Jun 12, 2026 | 3.95 | 4.03 | 3.82 | 4.01 | 4.01 | 2.56% | 92,684,800 |
| Jun 11, 2026 | 3.89 | 4.14 | 3.81 | 3.91 | 3.91 | 0.51% | 115,796,500 |
| Jun 10, 2026 | 3.51 | 3.89 | 3.51 | 3.89 | 3.89 | 9.89% | 67,808,080 |
| Jun 9, 2026 | 3.57 | 3.57 | 3.46 | 3.54 | 3.54 | 0.28% | 24,727,540 |
| Jun 8, 2026 | 3.56 | 3.66 | 3.47 | 3.53 | 3.53 | -2.22% | 27,052,650 |
| Jun 5, 2026 | 3.59 | 3.69 | 3.58 | 3.61 | 3.61 | 0.56% | 27,404,100 |
| Jun 4, 2026 | 3.61 | 3.66 | 3.56 | 3.59 | 3.59 | -1.37% | 23,517,977 |
| Jun 3, 2026 | 3.70 | 3.71 | 3.61 | 3.64 | 3.64 | -2.41% | 29,088,232 |
| Jun 2, 2026 | 3.82 | 3.84 | 3.67 | 3.73 | 3.73 | -2.61% | 37,066,800 |
| Jun 1, 2026 | 3.76 | 3.85 | 3.68 | 3.83 | 3.83 | 2.13% | 30,779,111 |
| May 29, 2026 | 3.79 | 3.86 | 3.73 | 3.75 | 3.75 | -0.79% | 34,237,319 |
| May 28, 2026 | 3.70 | 3.78 | 3.68 | 3.78 | 3.78 | 2.16% | 32,447,600 |
| May 27, 2026 | 3.73 | 3.75 | 3.67 | 3.70 | 3.70 | -0.80% | 20,600,240 |
| May 26, 2026 | 3.74 | 3.79 | 3.69 | 3.73 | 3.73 | -0.53% | 26,963,788 |
| May 25, 2026 | 3.79 | 3.79 | 3.69 | 3.75 | 3.75 | - | 16,987,520 |
| May 22, 2026 | 3.75 | 3.77 | 3.67 | 3.75 | 3.75 | 1.08% | 21,933,600 |
| May 21, 2026 | 3.79 | 3.85 | 3.69 | 3.71 | 3.71 | -1.85% | 28,060,783 |
| May 20, 2026 | 3.85 | 3.85 | 3.75 | 3.78 | 3.78 | -1.82% | 24,345,600 |
| May 19, 2026 | 3.86 | 3.90 | 3.79 | 3.85 | 3.85 | -0.26% | 21,760,050 |
| May 18, 2026 | 3.87 | 3.90 | 3.83 | 3.86 | 3.86 | -1.03% | 22,926,840 |
| May 15, 2026 | 3.90 | 3.97 | 3.89 | 3.90 | 3.90 | - | 24,357,444 |
| May 14, 2026 | 4.02 | 4.04 | 3.90 | 3.90 | 3.90 | -2.74% | 29,471,786 |
| May 13, 2026 | 4.03 | 4.04 | 3.94 | 4.01 | 4.01 | -0.99% | 30,199,797 |
| May 12, 2026 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -1.70% | 27,253,398 |
| May 11, 2026 | 4.20 | 4.21 | 4.10 | 4.12 | 4.12 | -1.67% | 33,748,890 |
| May 8, 2026 | 4.13 | 4.21 | 4.09 | 4.19 | 4.19 | 1.21% | 31,205,847 |
| May 7, 2026 | 4.13 | 4.29 | 4.12 | 4.14 | 4.14 | 0.49% | 31,297,287 |
| May 6, 2026 | 4.21 | 4.24 | 4.10 | 4.12 | 4.12 | -3.06% | 43,867,129 |
| Apr 30, 2026 | 4.17 | 4.29 | 4.15 | 4.25 | 4.25 | 1.92% | 38,613,950 |
| Apr 29, 2026 | 4.11 | 4.21 | 4.08 | 4.17 | 4.17 | 1.46% | 30,723,090 |
| Apr 28, 2026 | 4.22 | 4.25 | 4.08 | 4.11 | 4.11 | -3.52% | 33,819,300 |
| Apr 27, 2026 | 4.18 | 4.26 | 4.08 | 4.26 | 4.26 | 1.43% | 35,624,090 |
| Apr 24, 2026 | 4.25 | 4.29 | 4.15 | 4.20 | 4.20 | -1.87% | 29,428,756 |
| Apr 23, 2026 | 4.35 | 4.39 | 4.25 | 4.28 | 4.28 | -2.95% | 39,272,315 |
| Apr 22, 2026 | 4.46 | 4.47 | 4.40 | 4.41 | 4.41 | -1.56% | 24,006,974 |
| Apr 21, 2026 | 4.55 | 4.62 | 4.45 | 4.48 | 4.48 | -1.54% | 32,858,510 |
| Apr 20, 2026 | 4.47 | 4.57 | 4.36 | 4.55 | 4.55 | 1.79% | 37,015,850 |
| Apr 17, 2026 | 4.58 | 4.58 | 4.43 | 4.47 | 4.47 | -2.40% | 40,590,546 |
| Apr 16, 2026 | 4.43 | 4.59 | 4.42 | 4.58 | 4.58 | 2.92% | 44,932,737 |