Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China · Delayed Price · Currency is CNY 3.410
+0.050 (1.49%)
Oct 23, 2026, 3:04 PM CST
SHE:000558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.61 | 3.61 | 3.21 | 3.41 | 3.41 | 1.49% | 31,525,052 |
| Oct 22, 2026 | 3.46 | 3.49 | 3.35 | 3.36 | 3.36 | -3.17% | 27,075,160 |
| Oct 21, 2026 | 3.49 | 3.58 | 3.45 | 3.47 | 3.47 | -0.57% | 27,629,800 |
| Oct 20, 2026 | 3.50 | 3.54 | 3.43 | 3.49 | 3.49 | -1.13% | 25,807,700 |
| Oct 19, 2026 | 3.53 | 3.61 | 3.47 | 3.53 | 3.53 | -1.67% | 30,688,299 |
| Oct 16, 2026 | 3.61 | 3.68 | 3.55 | 3.59 | 3.59 | -0.28% | 43,132,774 |
| Oct 15, 2026 | 3.58 | 3.65 | 3.56 | 3.60 | 3.60 | -2.17% | 39,196,574 |
| Oct 14, 2026 | 3.81 | 3.87 | 3.67 | 3.68 | 3.68 | -4.17% | 77,384,316 |
| Oct 13, 2026 | 3.46 | 3.84 | 3.43 | 3.84 | 3.84 | 10.03% | 54,548,001 |
| Oct 12, 2026 | 3.57 | 3.62 | 3.49 | 3.49 | 3.49 | -1.97% | 21,874,553 |
| Oct 9, 2026 | 3.43 | 3.59 | 3.38 | 3.56 | 3.56 | 4.09% | 31,928,530 |
| Oct 8, 2026 | 3.51 | 3.52 | 3.41 | 3.42 | 3.42 | -2.84% | 20,329,950 |
| Sep 30, 2026 | 3.55 | 3.56 | 3.47 | 3.52 | 3.52 | -1.12% | 19,212,800 |
| Sep 29, 2026 | 3.52 | 3.59 | 3.52 | 3.56 | 3.56 | 1.14% | 17,115,000 |
| Sep 28, 2026 | 3.57 | 3.57 | 3.47 | 3.52 | 3.52 | -1.40% | 16,862,490 |
| Sep 24, 2026 | 3.60 | 3.63 | 3.53 | 3.57 | 3.57 | -1.11% | 19,389,119 |
| Sep 23, 2026 | 3.62 | 3.69 | 3.57 | 3.61 | 3.61 | -0.28% | 24,599,673 |
| Sep 22, 2026 | 3.67 | 3.67 | 3.56 | 3.62 | 3.62 | -1.36% | 30,198,890 |
| Sep 21, 2026 | 3.59 | 3.69 | 3.51 | 3.67 | 3.67 | 2.23% | 26,906,070 |
| Sep 18, 2026 | 3.60 | 3.66 | 3.57 | 3.59 | 3.59 | -0.28% | 30,917,341 |
| Sep 17, 2026 | 3.53 | 3.62 | 3.48 | 3.60 | 3.60 | 1.41% | 28,699,295 |
| Sep 16, 2026 | 3.54 | 3.57 | 3.47 | 3.55 | 3.55 | - | 23,294,912 |
| Sep 15, 2026 | 3.81 | 3.82 | 3.53 | 3.55 | 3.55 | -6.82% | 40,068,600 |
| Sep 14, 2026 | 3.92 | 3.98 | 3.79 | 3.81 | 3.81 | -2.81% | 33,611,843 |
| Sep 11, 2026 | 3.95 | 3.98 | 3.83 | 3.92 | 3.92 | -1.75% | 45,037,874 |
| Sep 10, 2026 | 4.12 | 4.15 | 3.95 | 3.99 | 3.99 | -1.24% | 40,114,640 |
| Sep 9, 2026 | 4.08 | 4.08 | 3.96 | 4.04 | 4.04 | -1.46% | 41,404,360 |
| Sep 8, 2026 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 1.74% | 53,462,371 |
| Sep 7, 2026 | 3.90 | 4.03 | 3.88 | 4.03 | 4.03 | 3.33% | 51,991,968 |
| Sep 4, 2026 | 3.82 | 3.96 | 3.76 | 3.90 | 3.90 | 1.83% | 53,279,321 |
| Sep 3, 2026 | 3.92 | 4.04 | 3.82 | 3.83 | 3.83 | -1.03% | 57,586,210 |
| Sep 2, 2026 | 3.85 | 3.92 | 3.78 | 3.87 | 3.87 | 0.26% | 53,300,951 |
| Sep 1, 2026 | 3.73 | 3.90 | 3.72 | 3.86 | 3.86 | 3.49% | 54,909,592 |
| Aug 31, 2026 | 3.78 | 3.81 | 3.66 | 3.73 | 3.73 | 1.36% | 58,086,650 |
| Aug 28, 2026 | 3.62 | 3.71 | 3.58 | 3.68 | 3.68 | 2.22% | 36,200,117 |
| Aug 27, 2026 | 3.57 | 3.63 | 3.54 | 3.60 | 3.60 | 0.56% | 36,226,650 |
| Aug 26, 2026 | 3.54 | 3.63 | 3.50 | 3.58 | 3.58 | 1.42% | 51,584,615 |
| Aug 25, 2026 | 3.39 | 3.62 | 3.39 | 3.53 | 3.53 | 4.44% | 50,740,016 |
| Aug 24, 2026 | 3.40 | 3.46 | 3.37 | 3.38 | 3.38 | -0.88% | 13,856,200 |
| Aug 21, 2026 | 3.43 | 3.43 | 3.34 | 3.41 | 3.41 | -0.87% | 16,822,871 |
| Aug 20, 2026 | 3.34 | 3.45 | 3.33 | 3.44 | 3.44 | 2.99% | 21,121,650 |
| Aug 19, 2026 | 3.44 | 3.45 | 3.33 | 3.34 | 3.34 | -3.19% | 21,001,200 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.44 | 3.45 | 3.45 | -1.71% | 16,322,250 |
| Aug 17, 2026 | 3.52 | 3.53 | 3.47 | 3.51 | 3.51 | -0.28% | 15,889,650 |
| Aug 14, 2026 | 3.55 | 3.55 | 3.47 | 3.52 | 3.52 | -0.56% | 18,129,107 |
| Aug 13, 2026 | 3.59 | 3.61 | 3.53 | 3.54 | 3.54 | -1.12% | 25,247,225 |
| Aug 12, 2026 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.13% | 23,265,247 |
| Aug 11, 2026 | 3.54 | 3.58 | 3.49 | 3.54 | 3.54 | - | 21,410,350 |
| Aug 10, 2026 | 3.45 | 3.55 | 3.42 | 3.54 | 3.54 | 3.21% | 26,978,450 |
| Aug 7, 2026 | 3.43 | 3.46 | 3.37 | 3.43 | 3.43 | -0.29% | 22,132,905 |