China Tourism And Culture Investment Group Co.,Ltd (SHA:600358)
China
· Delayed Price · Currency is CNY 5.89
-0.05 (-0.84%)
Apr 30, 2026, 3:00 PM CST
SHA:600358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.93 | 5.99 | 5.84 | 5.91 | - | -0.51% | 6,476,095 |
| Apr 29, 2026 | 5.88 | 6.00 | 5.85 | 5.94 | 5.94 | 1.02% | 7,506,260 |
| Apr 28, 2026 | 5.92 | 5.94 | 5.85 | 5.88 | 5.88 | -0.17% | 5,824,761 |
| Apr 27, 2026 | 6.02 | 6.02 | 5.82 | 5.89 | 5.89 | -2.32% | 10,250,900 |
| Apr 24, 2026 | 5.96 | 6.09 | 5.93 | 6.03 | 6.03 | 1.01% | 5,949,600 |
| Apr 23, 2026 | 6.14 | 6.14 | 5.93 | 5.97 | 5.97 | -2.45% | 10,361,400 |
| Apr 22, 2026 | 6.27 | 6.27 | 6.02 | 6.12 | 6.12 | -3.62% | 17,223,100 |
| Apr 21, 2026 | 6.24 | 6.49 | 6.21 | 6.35 | 6.35 | 1.93% | 18,393,120 |
| Apr 20, 2026 | 6.49 | 6.49 | 6.17 | 6.23 | 6.23 | -4.01% | 24,276,000 |
| Apr 17, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| Apr 16, 2026 | 6.44 | 6.54 | 6.36 | 6.49 | 6.49 | 0.62% | 9,244,301 |
| Apr 15, 2026 | 6.44 | 6.47 | 6.39 | 6.45 | 6.45 | 0.78% | 6,171,801 |
| Apr 14, 2026 | 6.36 | 6.46 | 6.33 | 6.40 | 6.40 | 0.63% | 6,290,200 |
| Apr 13, 2026 | 6.27 | 6.38 | 6.26 | 6.36 | 6.36 | 0.32% | 4,618,341 |
| Apr 10, 2026 | 6.32 | 6.39 | 6.23 | 6.34 | 6.34 | -0.47% | 8,201,441 |
| Apr 9, 2026 | 6.09 | 6.38 | 6.02 | 6.37 | 6.37 | 3.92% | 12,751,200 |
| Apr 8, 2026 | 6.03 | 6.13 | 6.02 | 6.13 | 6.13 | 3.03% | 6,752,130 |
| Apr 7, 2026 | 5.96 | 6.03 | 5.88 | 5.95 | 5.95 | -0.17% | 5,017,000 |
| Apr 3, 2026 | 6.07 | 6.08 | 5.94 | 5.96 | 5.96 | -1.65% | 5,977,800 |
| Apr 2, 2026 | 6.13 | 6.19 | 6.01 | 6.06 | 6.06 | -2.26% | 7,873,500 |
| Apr 1, 2026 | 6.25 | 6.27 | 6.17 | 6.20 | 6.20 | 0.32% | 6,427,000 |
| Mar 31, 2026 | 6.40 | 6.41 | 6.16 | 6.18 | 6.18 | -3.89% | 10,459,640 |
| Mar 30, 2026 | 6.40 | 6.64 | 6.36 | 6.43 | 6.43 | 0.63% | 14,380,100 |
| Mar 27, 2026 | 6.16 | 6.43 | 6.06 | 6.39 | 6.39 | 3.90% | 13,996,900 |
| Mar 26, 2026 | 6.15 | 6.25 | 6.01 | 6.15 | 6.15 | 3.02% | 16,394,140 |
| Mar 25, 2026 | 5.89 | 5.97 | 5.84 | 5.97 | 5.97 | 2.05% | 8,047,598 |
| Mar 24, 2026 | 5.75 | 5.85 | 5.60 | 5.85 | 5.85 | 2.09% | 10,293,810 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.73 | 5.73 | 5.73 | -4.98% | 11,072,210 |
| Mar 20, 2026 | 6.20 | 6.25 | 6.01 | 6.03 | 6.03 | -1.79% | 7,436,600 |
| Mar 19, 2026 | 6.25 | 6.28 | 6.14 | 6.14 | 6.14 | -2.23% | 7,092,000 |
| Mar 18, 2026 | 6.25 | 6.32 | 6.25 | 6.28 | 6.28 | 0.32% | 5,223,000 |
| Mar 17, 2026 | 6.44 | 6.50 | 6.25 | 6.26 | 6.26 | -2.03% | 8,784,300 |
| Mar 16, 2026 | 6.39 | 6.43 | 6.31 | 6.39 | 6.39 | 0.79% | 6,093,100 |
| Mar 13, 2026 | 6.33 | 6.39 | 6.24 | 6.34 | 6.34 | 0.32% | 5,189,501 |
| Mar 12, 2026 | 6.45 | 6.45 | 6.29 | 6.32 | 6.32 | -1.71% | 9,481,201 |
| Mar 11, 2026 | 6.59 | 6.59 | 6.39 | 6.43 | 6.43 | -2.13% | 11,461,000 |
| Mar 10, 2026 | 6.57 | 6.64 | 6.48 | 6.57 | 6.57 | - | 8,201,200 |
| Mar 9, 2026 | 6.48 | 6.60 | 6.47 | 6.57 | 6.57 | -0.15% | 6,509,200 |
| Mar 6, 2026 | 6.42 | 6.60 | 6.38 | 6.58 | 6.58 | 2.49% | 6,819,600 |
| Mar 5, 2026 | 6.40 | 6.52 | 6.38 | 6.42 | 6.42 | 1.26% | 6,178,200 |
| Mar 4, 2026 | 6.25 | 6.42 | 6.22 | 6.34 | 6.34 | 0.63% | 7,503,100 |
| Mar 3, 2026 | 6.60 | 6.62 | 6.28 | 6.30 | 6.30 | -3.52% | 11,812,300 |
| Mar 2, 2026 | 6.41 | 6.76 | 6.38 | 6.53 | 6.53 | 0.93% | 15,205,300 |
| Feb 27, 2026 | 6.31 | 6.48 | 6.30 | 6.47 | 6.47 | 2.70% | 7,226,900 |
| Feb 26, 2026 | 6.33 | 6.37 | 6.29 | 6.30 | 6.30 | -0.32% | 4,530,600 |
| Feb 25, 2026 | 6.31 | 6.48 | 6.30 | 6.32 | 6.32 | 0.32% | 7,328,211 |
| Feb 24, 2026 | 6.18 | 6.31 | 6.17 | 6.30 | 6.30 | 2.61% | 8,573,643 |
| Feb 13, 2026 | 6.15 | 6.23 | 6.14 | 6.14 | 6.14 | -0.32% | 4,298,100 |
| Feb 12, 2026 | 6.27 | 6.29 | 6.15 | 6.16 | 6.16 | -1.75% | 7,082,100 |
| Feb 11, 2026 | 6.17 | 6.27 | 6.16 | 6.27 | 6.27 | 1.46% | 5,974,400 |
| Feb 10, 2026 | 6.18 | 6.19 | 6.13 | 6.18 | 6.18 | 0.32% | 3,887,100 |
| Feb 9, 2026 | 6.18 | 6.20 | 6.13 | 6.16 | 6.16 | - | 5,016,921 |
| Feb 6, 2026 | 6.12 | 6.17 | 6.09 | 6.16 | 6.16 | 0.82% | 4,667,474 |
| Feb 5, 2026 | 6.06 | 6.16 | 6.05 | 6.11 | 6.11 | 0.83% | 5,542,974 |
| Feb 4, 2026 | 6.02 | 6.11 | 6.01 | 6.06 | 6.06 | 0.50% | 4,736,900 |
| Feb 3, 2026 | 6.02 | 6.04 | 5.94 | 6.03 | 6.03 | 0.33% | 10,593,200 |
| Feb 2, 2026 | 6.13 | 6.20 | 6.01 | 6.01 | 6.01 | -5.06% | 20,064,600 |
| Jan 30, 2026 | 6.22 | 6.33 | 6.19 | 6.33 | 6.33 | 1.77% | 8,006,976 |
| Jan 29, 2026 | 6.19 | 6.37 | 6.17 | 6.22 | 6.22 | 0.32% | 10,775,000 |
| Jan 28, 2026 | 6.23 | 6.29 | 6.19 | 6.20 | 6.20 | -0.64% | 7,936,700 |
| Jan 27, 2026 | 6.28 | 6.34 | 6.16 | 6.24 | 6.24 | -0.79% | 9,556,201 |
| Jan 26, 2026 | 6.14 | 6.34 | 6.12 | 6.29 | 6.29 | 2.61% | 12,159,400 |
| Jan 23, 2026 | 6.08 | 6.15 | 6.07 | 6.13 | 6.13 | 0.82% | 7,688,100 |
| Jan 22, 2026 | 6.10 | 6.13 | 6.03 | 6.08 | 6.08 | - | 9,339,500 |
| Jan 21, 2026 | 6.00 | 6.08 | 6.00 | 6.08 | 6.08 | 0.83% | 5,635,861 |
| Jan 20, 2026 | 5.99 | 6.09 | 5.98 | 6.03 | 6.03 | 0.50% | 7,393,701 |
| Jan 19, 2026 | 5.96 | 6.01 | 5.95 | 6.00 | 6.00 | 0.17% | 6,081,901 |
| Jan 16, 2026 | 6.00 | 6.03 | 5.94 | 5.99 | 5.99 | -0.17% | 5,628,600 |
| Jan 15, 2026 | 5.92 | 6.04 | 5.91 | 6.00 | 6.00 | 1.18% | 7,364,701 |
| Jan 14, 2026 | 5.93 | 6.01 | 5.90 | 5.93 | 5.93 | -0.17% | 9,060,700 |
| Jan 13, 2026 | 5.92 | 5.98 | 5.87 | 5.94 | 5.94 | 0.17% | 9,753,700 |
| Jan 12, 2026 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | -0.50% | 9,882,100 |
| Jan 9, 2026 | 5.97 | 6.02 | 5.92 | 5.96 | 5.96 | -1.16% | 11,813,840 |
| Jan 8, 2026 | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | -0.66% | 7,235,298 |
| Jan 7, 2026 | 6.15 | 6.16 | 6.06 | 6.07 | 6.07 | -1.14% | 8,130,400 |
| Jan 6, 2026 | 5.99 | 6.15 | 5.99 | 6.14 | 6.14 | 2.16% | 9,285,825 |
| Jan 5, 2026 | 6.06 | 6.09 | 6.00 | 6.01 | 6.01 | -0.83% | 6,297,800 |
| Dec 31, 2025 | 5.97 | 6.09 | 5.94 | 6.06 | 6.06 | 1.85% | 7,814,300 |
| Dec 30, 2025 | 5.90 | 6.00 | 5.84 | 5.95 | 5.95 | 0.85% | 6,736,800 |
| Dec 29, 2025 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | -0.84% | 5,101,701 |
| Dec 26, 2025 | 5.91 | 6.06 | 5.91 | 5.95 | 5.95 | - | 5,821,401 |
| Dec 25, 2025 | 5.97 | 6.02 | 5.90 | 5.95 | 5.95 | -0.34% | 5,271,100 |
| Dec 24, 2025 | 5.91 | 5.97 | 5.89 | 5.97 | 5.97 | 1.19% | 3,933,349 |
| Dec 23, 2025 | 5.98 | 6.01 | 5.88 | 5.90 | 5.90 | -1.34% | 7,199,300 |
| Dec 22, 2025 | 5.96 | 5.98 | 5.92 | 5.98 | 5.98 | 0.67% | 6,093,607 |
| Dec 19, 2025 | 5.78 | 5.94 | 5.77 | 5.94 | 5.94 | 2.59% | 8,124,568 |
| Dec 18, 2025 | 5.75 | 5.89 | 5.75 | 5.79 | 5.79 | 0.70% | 5,860,263 |
| Dec 17, 2025 | 5.67 | 5.75 | 5.66 | 5.75 | 5.75 | 0.88% | 4,454,508 |
| Dec 16, 2025 | 5.72 | 5.77 | 5.66 | 5.70 | 5.70 | 0.35% | 4,514,997 |
| Dec 15, 2025 | 5.70 | 5.72 | 5.64 | 5.68 | 5.68 | -0.70% | 4,347,300 |
| Dec 12, 2025 | 5.69 | 5.77 | 5.67 | 5.72 | 5.72 | 0.18% | 3,331,600 |
| Dec 11, 2025 | 5.70 | 5.82 | 5.64 | 5.71 | 5.71 | 0.18% | 5,208,100 |
| Dec 10, 2025 | 5.76 | 5.77 | 5.66 | 5.70 | 5.70 | -0.87% | 3,570,000 |
| Dec 9, 2025 | 5.80 | 5.84 | 5.75 | 5.75 | 5.75 | -0.35% | 3,762,600 |
| Dec 8, 2025 | 5.76 | 5.85 | 5.76 | 5.77 | 5.77 | 0.35% | 4,666,100 |
| Dec 5, 2025 | 5.64 | 5.76 | 5.61 | 5.75 | 5.75 | 1.95% | 5,641,400 |
| Dec 4, 2025 | 5.69 | 5.72 | 5.63 | 5.64 | 5.64 | -1.05% | 3,622,600 |
| Dec 3, 2025 | 5.76 | 5.76 | 5.66 | 5.70 | 5.70 | -1.04% | 4,072,898 |
| Dec 2, 2025 | 5.75 | 5.79 | 5.70 | 5.76 | 5.76 | -0.17% | 3,971,280 |
| Dec 1, 2025 | 5.85 | 5.86 | 5.74 | 5.77 | 5.77 | -1.03% | 5,897,098 |