Chengdu New Tianfu Culture Tourism Development Co., Ltd. Class A 000558
SZSE · China · Finance
CNY 3.52-0.04 (-1.12%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.52 | -1.12% | CNY 3.55 | CNY 3.56 | CNY 3.47 | 19.20M |
| 2026-09-29 | CNY 3.56 | +1.14% | CNY 3.52 | CNY 3.59 | CNY 3.52 | 17.12M |
| 2026-09-28 | CNY 3.52 | -1.40% | CNY 3.57 | CNY 3.57 | CNY 3.47 | 16.86M |
| 2026-09-24 | CNY 3.57 | -1.11% | CNY 3.60 | CNY 3.63 | CNY 3.53 | 19.38M |
| 2026-09-23 | CNY 3.61 | -0.28% | CNY 3.62 | CNY 3.69 | CNY 3.57 | 24.59M |
| 2026-09-22 | CNY 3.62 | -1.36% | CNY 3.67 | CNY 3.67 | CNY 3.56 | 30.20M |
| 2026-09-21 | CNY 3.67 | +2.23% | CNY 3.59 | CNY 3.69 | CNY 3.51 | 26.91M |
| 2026-09-18 | CNY 3.59 | -0.28% | CNY 3.60 | CNY 3.66 | CNY 3.57 | 30.89M |
| 2026-09-17 | CNY 3.60 | +1.41% | CNY 3.53 | CNY 3.62 | CNY 3.48 | 28.68M |
| 2026-09-16 | CNY 3.55 | 0.00% | CNY 3.54 | CNY 3.57 | CNY 3.47 | 23.29M |
| 2026-09-15 | CNY 3.55 | -6.82% | CNY 3.81 | CNY 3.82 | CNY 3.53 | 40.07M |
| 2026-09-14 | CNY 3.81 | -2.81% | CNY 3.92 | CNY 3.98 | CNY 3.79 | 33.56M |
| 2026-09-11 | CNY 3.92 | -1.75% | CNY 3.95 | CNY 3.98 | CNY 3.83 | 45.02M |
| 2026-09-10 | CNY 3.99 | -1.24% | CNY 4.12 | CNY 4.15 | CNY 3.95 | 40.11M |
| 2026-09-09 | CNY 4.04 | -1.46% | CNY 4.08 | CNY 4.08 | CNY 3.96 | 41.40M |
| 2026-09-08 | CNY 4.10 | +1.74% | CNY 4.00 | CNY 4.10 | CNY 3.98 | 53.45M |
| 2026-09-07 | CNY 4.03 | +3.33% | CNY 3.90 | CNY 4.03 | CNY 3.88 | 51.98M |
| 2026-09-04 | CNY 3.90 | +1.83% | CNY 3.82 | CNY 3.96 | CNY 3.76 | 53.25M |
| 2026-09-03 | CNY 3.83 | -1.03% | CNY 3.92 | CNY 4.04 | CNY 3.82 | 57.59M |
| 2026-09-02 | CNY 3.87 | +0.26% | CNY 3.85 | CNY 3.92 | CNY 3.78 | 53.30M |
| 2026-09-01 | CNY 3.86 | +3.49% | CNY 3.73 | CNY 3.90 | CNY 3.72 | 54.89M |
| 2026-08-31 | CNY 3.73 | +1.36% | CNY 3.78 | CNY 3.81 | CNY 3.66 | 58.07M |
| 2026-08-28 | CNY 3.68 | +2.22% | CNY 3.62 | CNY 3.71 | CNY 3.58 | 36.17M |
| 2026-08-27 | CNY 3.60 | +0.56% | CNY 3.57 | CNY 3.63 | CNY 3.54 | 36.23M |
| 2026-08-26 | CNY 3.58 | +1.42% | CNY 3.54 | CNY 3.63 | CNY 3.50 | 51.57M |
| 2026-08-25 | CNY 3.53 | +4.44% | CNY 3.39 | CNY 3.62 | CNY 3.39 | 50.72M |
| 2026-08-24 | CNY 3.38 | -0.88% | CNY 3.40 | CNY 3.46 | CNY 3.37 | 13.85M |
| 2026-08-21 | CNY 3.41 | -0.87% | CNY 3.43 | CNY 3.43 | CNY 3.34 | 16.81M |
| 2026-08-20 | CNY 3.44 | +2.99% | CNY 3.34 | CNY 3.45 | CNY 3.33 | 21.12M |
| 2026-08-19 | CNY 3.34 | -3.19% | CNY 3.44 | CNY 3.45 | CNY 3.33 | 21.00M |
| 2026-08-18 | CNY 3.45 | -1.71% | CNY 3.50 | CNY 3.52 | CNY 3.44 | 16.32M |
| 2026-08-17 | CNY 3.51 | -0.28% | CNY 3.52 | CNY 3.53 | CNY 3.47 | 15.89M |
| 2026-08-14 | CNY 3.52 | -0.56% | CNY 3.55 | CNY 3.55 | CNY 3.47 | 18.12M |
| 2026-08-13 | CNY 3.54 | -1.12% | CNY 3.59 | CNY 3.61 | CNY 3.53 | 25.25M |
| 2026-08-12 | CNY 3.58 | +1.13% | CNY 3.52 | CNY 3.60 | CNY 3.52 | 23.27M |
| 2026-08-11 | CNY 3.54 | 0.00% | CNY 3.54 | CNY 3.58 | CNY 3.49 | 21.41M |
| 2026-08-10 | CNY 3.54 | +3.21% | CNY 3.45 | CNY 3.55 | CNY 3.42 | 26.96M |
| 2026-08-07 | CNY 3.43 | -0.29% | CNY 3.43 | CNY 3.46 | CNY 3.37 | 22.10M |
| 2026-08-06 | CNY 3.44 | -0.58% | CNY 3.46 | CNY 3.49 | CNY 3.39 | 18.80M |
| 2026-08-05 | CNY 3.46 | 0.00% | CNY 3.44 | CNY 3.49 | CNY 3.43 | 23.47M |
| 2026-08-04 | CNY 3.46 | +0.29% | CNY 3.46 | CNY 3.51 | CNY 3.42 | 21.71M |
| 2026-08-03 | CNY 3.45 | +1.17% | CNY 3.42 | CNY 3.48 | CNY 3.38 | 22.94M |
| 2026-07-31 | CNY 3.41 | +2.71% | CNY 3.31 | CNY 3.42 | CNY 3.27 | 28.27M |
| 2026-07-30 | CNY 3.32 | -0.30% | CNY 3.32 | CNY 3.42 | CNY 3.30 | 30.12M |
| 2026-07-29 | CNY 3.33 | +1.22% | CNY 3.29 | CNY 3.36 | CNY 3.27 | 28.56M |
| 2026-07-28 | CNY 3.29 | +0.30% | CNY 3.29 | CNY 3.34 | CNY 3.27 | 30.72M |
| 2026-07-27 | CNY 3.28 | +4.46% | CNY 3.15 | CNY 3.29 | CNY 3.14 | 37.70M |
| 2026-07-24 | CNY 3.14 | -3.38% | CNY 3.22 | CNY 3.26 | CNY 3.14 | 21.42M |
| 2026-07-23 | CNY 3.25 | +3.83% | CNY 3.13 | CNY 3.25 | CNY 3.12 | 26.69M |
| 2026-07-22 | CNY 3.13 | 0.00% | CNY 3.11 | CNY 3.17 | CNY 3.09 | 16.53M |
| 2026-07-21 | CNY 3.13 | -0.95% | CNY 3.16 | CNY 3.17 | CNY 3.08 | 28.62M |
| 2026-07-20 | CNY 3.16 | -0.94% | CNY 3.18 | CNY 3.24 | CNY 3.12 | 29.16M |
| 2026-07-17 | CNY 3.19 | -3.33% | CNY 3.29 | CNY 3.35 | CNY 3.15 | 32.88M |
| 2026-07-16 | CNY 3.30 | +2.80% | CNY 3.19 | CNY 3.33 | CNY 3.16 | 39.72M |
| 2026-07-15 | CNY 3.21 | +1.58% | CNY 3.14 | CNY 3.25 | CNY 3.13 | 29.52M |
| 2026-07-14 | CNY 3.16 | +1.61% | CNY 3.10 | CNY 3.18 | CNY 3.08 | 25.12M |
| 2026-07-13 | CNY 3.11 | -4.89% | CNY 3.20 | CNY 3.24 | CNY 3.10 | 36.07M |
| 2026-07-10 | CNY 3.27 | +2.83% | CNY 3.13 | CNY 3.33 | CNY 3.11 | 45.73M |
| 2026-07-09 | CNY 3.18 | -3.64% | CNY 3.19 | CNY 3.24 | CNY 3.10 | 44.04M |
| 2026-07-08 | CNY 3.30 | +3.12% | CNY 3.42 | CNY 3.48 | CNY 3.24 | 58.61M |
| 2026-07-07 | CNY 3.20 | -3.03% | CNY 3.27 | CNY 3.29 | CNY 3.17 | 21.70M |
| 2026-07-06 | CNY 3.30 | -1.79% | CNY 3.36 | CNY 3.44 | CNY 3.29 | 25.37M |
| 2026-07-03 | CNY 3.36 | +3.07% | CNY 3.27 | CNY 3.36 | CNY 3.26 | 33.52M |
| 2026-07-02 | CNY 3.26 | 0.00% | CNY 3.25 | CNY 3.32 | CNY 3.23 | 32.17M |
| 2026-07-01 | CNY 3.26 | +2.84% | CNY 3.15 | CNY 3.28 | CNY 3.14 | 33.30M |
| 2026-06-30 | CNY 3.17 | +0.63% | CNY 3.13 | CNY 3.19 | CNY 3.12 | 25.84M |
| 2026-06-29 | CNY 3.15 | +1.29% | CNY 3.11 | CNY 3.17 | CNY 3.03 | 32.29M |
| 2026-06-26 | CNY 3.11 | -3.12% | CNY 3.20 | CNY 3.22 | CNY 3.11 | 30.93M |
| 2026-06-25 | CNY 3.21 | -1.53% | CNY 3.25 | CNY 3.26 | CNY 3.18 | 29.85M |
| 2026-06-24 | CNY 3.26 | -6.32% | CNY 3.46 | CNY 3.47 | CNY 3.26 | 43.66M |
| 2026-06-23 | CNY 3.48 | +1.75% | CNY 3.42 | CNY 3.54 | CNY 3.39 | 37.05M |
| 2026-06-22 | CNY 3.42 | -2.29% | CNY 3.44 | CNY 3.45 | CNY 3.31 | 47.45M |
| 2026-06-18 | CNY 3.50 | -4.37% | CNY 3.63 | CNY 3.66 | CNY 3.50 | 47.63M |
| 2026-06-17 | CNY 3.66 | -6.15% | CNY 3.87 | CNY 3.88 | CNY 3.61 | 65.02M |
| 2026-06-16 | CNY 3.90 | 0.00% | CNY 3.86 | CNY 4.04 | CNY 3.83 | 56.34M |
| 2026-06-15 | CNY 3.90 | -2.74% | CNY 3.94 | CNY 3.99 | CNY 3.86 | 58.58M |
| 2026-06-12 | CNY 4.01 | +2.56% | CNY 3.95 | CNY 4.03 | CNY 3.82 | 92.68M |
| 2026-06-11 | CNY 3.91 | +0.51% | CNY 3.89 | CNY 4.14 | CNY 3.81 | 115.80M |
| 2026-06-10 | CNY 3.89 | +9.89% | CNY 3.51 | CNY 3.89 | CNY 3.51 | 67.81M |
| 2026-06-09 | CNY 3.54 | +0.28% | CNY 3.57 | CNY 3.57 | CNY 3.46 | 24.73M |
| 2026-06-08 | CNY 3.53 | -2.22% | CNY 3.56 | CNY 3.66 | CNY 3.47 | 27.05M |
| 2026-06-05 | CNY 3.61 | +0.56% | CNY 3.59 | CNY 3.69 | CNY 3.58 | 27.40M |
| 2026-06-04 | CNY 3.59 | -1.37% | CNY 3.61 | CNY 3.66 | CNY 3.56 | 23.52M |
| 2026-06-03 | CNY 3.64 | -2.41% | CNY 3.70 | CNY 3.71 | CNY 3.61 | 29.09M |
| 2026-06-02 | CNY 3.73 | -2.61% | CNY 3.82 | CNY 3.84 | CNY 3.67 | 37.07M |
| 2026-06-01 | CNY 3.83 | +2.13% | CNY 3.76 | CNY 3.85 | CNY 3.68 | 30.78M |
| 2026-05-29 | CNY 3.75 | -0.79% | CNY 3.79 | CNY 3.86 | CNY 3.73 | 34.24M |
| 2026-05-28 | CNY 3.78 | +2.16% | CNY 3.70 | CNY 3.78 | CNY 3.68 | 32.45M |
| 2026-05-27 | CNY 3.70 | -0.80% | CNY 3.73 | CNY 3.75 | CNY 3.67 | 20.60M |
| 2026-05-26 | CNY 3.73 | -0.53% | CNY 3.74 | CNY 3.79 | CNY 3.69 | 26.96M |