Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China · Delayed Price · Currency is CNY 3.830
-0.040 (-1.03%)
Sep 3, 2026, 3:04 PM CST
SHE:000558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 3.46 | 3.49 | 3.39 | 3.44 | 3.44 | -0.58% | 18,803,600 |
| Aug 5, 2026 | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | - | 23,471,558 |
| Aug 4, 2026 | 3.46 | 3.51 | 3.42 | 3.46 | 3.46 | 0.29% | 21,725,813 |
| Aug 3, 2026 | 3.42 | 3.48 | 3.38 | 3.45 | 3.45 | 1.17% | 22,935,149 |
| Jul 31, 2026 | 3.31 | 3.42 | 3.27 | 3.41 | 3.41 | 2.71% | 28,284,568 |
| Jul 30, 2026 | 3.32 | 3.42 | 3.30 | 3.32 | 3.32 | -0.30% | 30,115,333 |
| Jul 29, 2026 | 3.29 | 3.36 | 3.27 | 3.33 | 3.33 | 1.22% | 28,575,550 |
| Jul 28, 2026 | 3.29 | 3.34 | 3.27 | 3.29 | 3.29 | 0.30% | 30,723,626 |
| Jul 27, 2026 | 3.15 | 3.29 | 3.14 | 3.28 | 3.28 | 4.46% | 37,703,110 |
| Jul 24, 2026 | 3.22 | 3.26 | 3.14 | 3.14 | 3.14 | -3.38% | 21,423,570 |
| Jul 23, 2026 | 3.13 | 3.25 | 3.12 | 3.25 | 3.25 | 3.83% | 26,689,400 |
| Jul 22, 2026 | 3.11 | 3.17 | 3.09 | 3.13 | 3.13 | - | 16,531,850 |
| Jul 21, 2026 | 3.16 | 3.17 | 3.08 | 3.13 | 3.13 | -0.95% | 28,624,720 |
| Jul 20, 2026 | 3.18 | 3.24 | 3.12 | 3.16 | 3.16 | -0.94% | 29,161,750 |
| Jul 17, 2026 | 3.29 | 3.35 | 3.15 | 3.19 | 3.19 | -3.33% | 32,883,388 |
| Jul 16, 2026 | 3.19 | 3.33 | 3.16 | 3.30 | 3.30 | 2.80% | 39,718,339 |
| Jul 15, 2026 | 3.14 | 3.25 | 3.13 | 3.21 | 3.21 | 1.58% | 29,539,091 |
| Jul 14, 2026 | 3.10 | 3.18 | 3.08 | 3.16 | 3.16 | 1.61% | 25,125,950 |
| Jul 13, 2026 | 3.20 | 3.24 | 3.10 | 3.11 | 3.11 | -4.89% | 36,073,926 |
| Jul 10, 2026 | 3.13 | 3.33 | 3.11 | 3.27 | 3.27 | 2.83% | 45,744,364 |
| Jul 9, 2026 | 3.19 | 3.24 | 3.10 | 3.18 | 3.18 | -3.64% | 44,068,745 |
| Jul 8, 2026 | 3.42 | 3.48 | 3.24 | 3.30 | 3.30 | 3.12% | 58,605,250 |
| Jul 7, 2026 | 3.27 | 3.29 | 3.17 | 3.20 | 3.20 | -3.03% | 21,705,858 |
| Jul 6, 2026 | 3.36 | 3.44 | 3.29 | 3.30 | 3.30 | -1.79% | 25,382,856 |
| Jul 3, 2026 | 3.27 | 3.36 | 3.26 | 3.36 | 3.36 | 3.07% | 33,515,808 |
| Jul 2, 2026 | 3.25 | 3.32 | 3.23 | 3.26 | 3.26 | - | 32,166,964 |
| Jul 1, 2026 | 3.15 | 3.28 | 3.14 | 3.26 | 3.26 | 2.84% | 33,304,000 |
| Jun 30, 2026 | 3.13 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 25,843,279 |
| 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 |