Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China · Delayed Price · Currency is CNY 3.520
-0.050 (-1.40%)
Sep 28, 2026, 3:05 PM CST
SHE:000558 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |