Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China · Delayed Price · Currency is CNY 3.850
-0.010 (-0.26%)
May 19, 2026, 3:04 PM CST
SHE:000558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 4.49 | 4.51 | 4.43 | 4.45 | 4.45 | -0.67% | 25,759,920 |
| Apr 14, 2026 | 4.52 | 4.55 | 4.42 | 4.48 | 4.48 | - | 22,654,800 |
| Apr 13, 2026 | 4.44 | 4.50 | 4.41 | 4.48 | 4.48 | - | 17,402,200 |
| Apr 10, 2026 | 4.49 | 4.56 | 4.48 | 4.48 | 4.48 | -0.22% | 21,653,950 |
| Apr 9, 2026 | 4.60 | 4.62 | 4.47 | 4.49 | 4.49 | -3.23% | 26,887,950 |
| Apr 8, 2026 | 4.55 | 4.65 | 4.55 | 4.64 | 4.64 | 3.11% | 24,466,040 |
| Apr 7, 2026 | 4.38 | 4.51 | 4.36 | 4.50 | 4.50 | 3.45% | 24,943,700 |
| Apr 3, 2026 | 4.56 | 4.56 | 4.34 | 4.35 | 4.35 | -3.76% | 20,968,800 |
| 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 |