Chengdu New Tianfu Culture Tourism Development Co., Ltd. (SHE:000558)
China
· Delayed Price · Currency is CNY 4.170
+0.060 (1.46%)
Apr 29, 2026, 3:04 PM CST
SHE:000558 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | -3.38% | 40,887,710 |
| Mar 3, 2026 | 4.81 | 4.86 | 4.72 | 4.73 | 4.73 | -2.07% | 36,961,840 |
| Mar 2, 2026 | 5.03 | 5.03 | 4.83 | 4.83 | 4.83 | -5.11% | 48,830,090 |
| Feb 27, 2026 | 5.07 | 5.11 | 5.06 | 5.09 | 5.09 | 0.39% | 20,170,573 |
| Feb 26, 2026 | 5.16 | 5.16 | 5.06 | 5.07 | 5.07 | -1.74% | 36,446,950 |
| Feb 25, 2026 | 5.15 | 5.17 | 5.14 | 5.16 | 5.16 | 0.39% | 23,077,264 |
| Feb 24, 2026 | 5.25 | 5.27 | 5.12 | 5.14 | 5.14 | -1.15% | 33,684,100 |
| Feb 13, 2026 | 5.20 | 5.26 | 5.18 | 5.20 | 5.20 | - | 23,068,320 |
| Feb 12, 2026 | 5.37 | 5.37 | 5.20 | 5.20 | 5.20 | -3.35% | 59,231,219 |
| Feb 11, 2026 | 5.53 | 5.54 | 5.36 | 5.38 | 5.38 | -3.41% | 63,096,670 |
| Feb 10, 2026 | 5.44 | 5.61 | 5.40 | 5.57 | 5.57 | 2.58% | 80,714,380 |
| Feb 9, 2026 | 5.34 | 5.48 | 5.33 | 5.43 | 5.43 | 2.45% | 55,234,960 |
| Feb 6, 2026 | 5.46 | 5.48 | 5.27 | 5.30 | 5.30 | -4.16% | 62,493,250 |
| Feb 5, 2026 | 5.48 | 5.59 | 5.45 | 5.53 | 5.53 | 1.10% | 63,527,710 |
| Feb 4, 2026 | 5.46 | 5.50 | 5.41 | 5.47 | 5.47 | -0.18% | 46,327,050 |
| Feb 3, 2026 | 5.38 | 5.51 | 5.32 | 5.48 | 5.48 | 1.48% | 68,039,860 |
| Feb 2, 2026 | 5.34 | 5.53 | 5.25 | 5.40 | 5.40 | 1.31% | 81,066,400 |
| Jan 30, 2026 | 5.29 | 5.44 | 5.28 | 5.33 | 5.33 | 1.33% | 66,769,540 |
| Jan 29, 2026 | 5.20 | 5.32 | 5.15 | 5.26 | 5.26 | 0.38% | 38,806,170 |
| Jan 28, 2026 | 5.29 | 5.33 | 5.22 | 5.24 | 5.24 | -1.13% | 29,832,850 |
| Jan 27, 2026 | 5.22 | 5.30 | 5.10 | 5.30 | 5.30 | 2.32% | 45,217,010 |
| Jan 26, 2026 | 5.27 | 5.28 | 5.16 | 5.18 | 5.18 | -2.08% | 42,328,790 |
| Jan 23, 2026 | 5.28 | 5.31 | 5.26 | 5.29 | 5.29 | -0.19% | 31,806,698 |
| Jan 22, 2026 | 5.32 | 5.34 | 5.25 | 5.30 | 5.30 | -0.93% | 40,319,050 |
| Jan 21, 2026 | 5.29 | 5.41 | 5.27 | 5.35 | 5.35 | 2.10% | 60,428,200 |
| Jan 20, 2026 | 5.23 | 5.30 | 5.23 | 5.24 | 5.24 | -0.76% | 33,804,040 |
| Jan 19, 2026 | 5.20 | 5.31 | 5.18 | 5.28 | 5.28 | 1.34% | 34,669,220 |
| Jan 16, 2026 | 5.35 | 5.36 | 5.21 | 5.21 | 5.21 | -3.70% | 57,472,520 |
| Jan 15, 2026 | 5.37 | 5.50 | 5.33 | 5.41 | 5.41 | 0.93% | 98,474,570 |
| Jan 14, 2026 | 5.17 | 5.39 | 5.16 | 5.36 | 5.36 | 3.47% | 89,665,130 |
| Jan 13, 2026 | 5.29 | 5.33 | 5.16 | 5.18 | 5.18 | -2.45% | 49,174,220 |
| Jan 12, 2026 | 5.29 | 5.31 | 5.22 | 5.31 | 5.31 | 1.14% | 54,089,790 |
| Jan 9, 2026 | 5.17 | 5.27 | 5.16 | 5.25 | 5.25 | 1.16% | 52,024,660 |
| Jan 8, 2026 | 5.18 | 5.21 | 5.13 | 5.19 | 5.19 | -0.19% | 28,822,750 |
| Jan 7, 2026 | 5.14 | 5.23 | 5.13 | 5.20 | 5.20 | 0.78% | 38,358,266 |
| Jan 6, 2026 | 5.12 | 5.18 | 5.11 | 5.16 | 5.16 | 0.58% | 35,030,630 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.06 | 5.13 | 5.13 | -0.39% | 30,733,390 |
| Dec 31, 2025 | 5.13 | 5.17 | 5.10 | 5.15 | 5.15 | 0.59% | 23,534,390 |
| Dec 30, 2025 | 5.14 | 5.16 | 5.08 | 5.12 | 5.12 | -0.78% | 26,908,660 |
| Dec 29, 2025 | 5.20 | 5.21 | 5.14 | 5.16 | 5.16 | -1.15% | 30,594,300 |
| Dec 26, 2025 | 5.21 | 5.24 | 5.17 | 5.22 | 5.22 | 0.19% | 35,654,720 |
| Dec 25, 2025 | 5.20 | 5.23 | 5.18 | 5.21 | 5.21 | -0.19% | 27,903,600 |
| Dec 24, 2025 | 5.19 | 5.24 | 5.16 | 5.22 | 5.22 | 0.19% | 28,482,840 |
| Dec 23, 2025 | 5.31 | 5.32 | 5.19 | 5.21 | 5.21 | -2.43% | 51,116,420 |
| Dec 22, 2025 | 5.44 | 5.44 | 5.32 | 5.34 | 5.34 | -2.02% | 47,799,350 |
| Dec 19, 2025 | 5.37 | 5.46 | 5.26 | 5.45 | 5.45 | 1.68% | 65,909,750 |
| Dec 18, 2025 | 5.25 | 5.44 | 5.22 | 5.36 | 5.36 | 1.32% | 62,139,890 |
| Dec 17, 2025 | 5.19 | 5.36 | 5.19 | 5.29 | 5.29 | 1.54% | 54,352,250 |
| Dec 16, 2025 | 5.23 | 5.35 | 5.18 | 5.21 | 5.21 | -0.95% | 37,794,800 |
| Dec 15, 2025 | 5.29 | 5.44 | 5.23 | 5.26 | 5.26 | -0.57% | 42,159,230 |
| Dec 12, 2025 | 5.19 | 5.32 | 5.14 | 5.29 | 5.29 | 1.54% | 57,377,520 |
| Dec 11, 2025 | 5.38 | 5.39 | 5.19 | 5.21 | 5.21 | -3.70% | 61,084,680 |
| Dec 10, 2025 | 5.38 | 5.45 | 5.33 | 5.41 | 5.41 | 0.37% | 48,208,540 |
| Dec 9, 2025 | 5.50 | 5.58 | 5.35 | 5.39 | 5.39 | -2.53% | 68,771,060 |
| Dec 8, 2025 | 5.50 | 5.59 | 5.46 | 5.53 | 5.53 | 0.73% | 58,210,940 |
| Dec 5, 2025 | 5.59 | 5.66 | 5.42 | 5.49 | 5.49 | -2.83% | 84,349,530 |
| Dec 4, 2025 | 5.84 | 5.84 | 5.61 | 5.65 | 5.65 | -3.25% | 67,824,670 |
| Dec 3, 2025 | 5.79 | 5.94 | 5.68 | 5.84 | 5.84 | - | 86,446,580 |
| Dec 2, 2025 | 5.94 | 5.98 | 5.82 | 5.84 | 5.84 | -3.47% | 100,366,000 |
| Dec 1, 2025 | 6.00 | 6.18 | 5.92 | 6.05 | 6.05 | 2.37% | 149,667,800 |
| Nov 28, 2025 | 5.84 | 5.99 | 5.82 | 5.91 | 5.91 | 1.37% | 112,149,700 |