China Tourism And Culture Investment Group Co., Ltd. Class A 600358

SSE · China · Commercial Services

CNY 5.69-0.07 (-1.22%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.69	-1.22%	CNY 5.85	CNY 5.87	CNY 5.65	14.38M
2026-09-29	CNY 5.76	+2.49%	CNY 5.69	CNY 5.87	CNY 5.55	21.38M
2026-09-28	CNY 5.62	-1.75%	CNY 5.67	CNY 5.75	CNY 5.43	32.21M
2026-09-24	CNY 5.72	+10.00%	CNY 5.21	CNY 5.72	CNY 5.16	34.48M
2026-09-23	CNY 5.20	+1.17%	CNY 5.16	CNY 5.32	CNY 5.12	6.04M
2026-09-22	CNY 5.14	+0.39%	CNY 5.12	CNY 5.15	CNY 5.07	3.75M
2026-09-21	CNY 5.12	+2.20%	CNY 5.00	CNY 5.13	CNY 5.00	4.95M
2026-09-18	CNY 5.01	-0.60%	CNY 5.09	CNY 5.09	CNY 4.98	3.76M
2026-09-17	CNY 5.04	+0.60%	CNY 4.98	CNY 5.12	CNY 4.97	4.56M
2026-09-16	CNY 5.01	+0.80%	CNY 4.98	CNY 5.03	CNY 4.96	2.43M
2026-09-15	CNY 4.97	-2.55%	CNY 5.13	CNY 5.13	CNY 4.97	4.21M
2026-09-14	CNY 5.10	-2.11%	CNY 5.16	CNY 5.22	CNY 5.08	4.04M
2026-09-11	CNY 5.21	0.00%	CNY 5.18	CNY 5.25	CNY 5.12	6.39M
2026-09-10	CNY 5.21	-1.14%	CNY 5.32	CNY 5.32	CNY 5.20	3.50M
2026-09-09	CNY 5.27	-0.75%	CNY 5.29	CNY 5.31	CNY 5.18	5.33M
2026-09-08	CNY 5.31	+0.95%	CNY 5.26	CNY 5.34	CNY 5.26	5.13M
2026-09-07	CNY 5.26	+0.19%	CNY 5.25	CNY 5.34	CNY 5.22	7.48M
2026-09-04	CNY 5.25	+0.57%	CNY 5.16	CNY 5.45	CNY 5.16	10.98M
2026-09-03	CNY 5.22	+1.16%	CNY 5.23	CNY 5.45	CNY 5.18	12.62M
2026-09-02	CNY 5.16	-1.53%	CNY 5.21	CNY 5.39	CNY 5.13	4.79M
2026-09-01	CNY 5.24	+1.55%	CNY 5.15	CNY 5.27	CNY 5.15	4.57M
2026-08-31	CNY 5.16	+1.38%	CNY 5.11	CNY 5.18	CNY 5.05	4.17M
2026-08-28	CNY 5.09	+0.59%	CNY 5.06	CNY 5.13	CNY 5.03	3.15M
2026-08-27	CNY 5.06	-1.36%	CNY 5.10	CNY 5.15	CNY 5.05	4.05M
2026-08-26	CNY 5.13	+0.98%	CNY 5.08	CNY 5.14	CNY 5.05	3.29M
2026-08-25	CNY 5.08	+1.80%	CNY 4.99	CNY 5.11	CNY 4.94	3.56M
2026-08-24	CNY 4.99	-0.60%	CNY 5.03	CNY 5.05	CNY 4.95	2.75M
2026-08-21	CNY 5.02	-0.99%	CNY 5.08	CNY 5.10	CNY 4.97	3.72M
2026-08-20	CNY 5.07	+1.81%	CNY 5.03	CNY 5.12	CNY 5.02	3.68M
2026-08-19	CNY 4.98	-3.30%	CNY 5.15	CNY 5.15	CNY 4.97	4.66M
2026-08-18	CNY 5.15	-1.34%	CNY 5.22	CNY 5.26	CNY 5.12	4.29M
2026-08-17	CNY 5.22	-0.95%	CNY 5.27	CNY 5.29	CNY 5.20	3.93M
2026-08-14	CNY 5.27	-0.19%	CNY 5.31	CNY 5.34	CNY 5.23	3.30M
2026-08-13	CNY 5.28	-3.47%	CNY 5.51	CNY 5.51	CNY 5.27	5.38M
2026-08-12	CNY 5.47	+1.48%	CNY 5.39	CNY 5.52	CNY 5.35	7.22M
2026-08-11	CNY 5.39	-0.37%	CNY 5.43	CNY 5.43	CNY 5.24	8.15M
2026-08-10	CNY 5.41	+3.84%	CNY 5.20	CNY 5.44	CNY 5.19	6.51M
2026-08-07	CNY 5.21	-0.95%	CNY 5.22	CNY 5.25	CNY 5.10	6.79M
2026-08-06	CNY 5.26	+1.15%	CNY 5.18	CNY 5.50	CNY 5.16	9.08M
2026-08-05	CNY 5.20	+2.97%	CNY 5.05	CNY 5.21	CNY 5.03	7.57M
2026-08-04	CNY 5.05	+1.61%	CNY 4.97	CNY 5.11	CNY 4.97	6.69M
2026-08-03	CNY 4.97	+0.81%	CNY 4.92	CNY 5.03	CNY 4.90	6.35M
2026-07-31	CNY 4.93	+3.14%	CNY 4.78	CNY 4.95	CNY 4.78	8.35M
2026-07-30	CNY 4.78	-1.24%	CNY 4.84	CNY 4.92	CNY 4.77	6.95M
2026-07-29	CNY 4.84	+0.62%	CNY 4.81	CNY 4.87	CNY 4.78	5.07M
2026-07-28	CNY 4.81	-1.23%	CNY 4.86	CNY 4.93	CNY 4.81	3.89M
2026-07-27	CNY 4.87	+0.62%	CNY 4.85	CNY 4.92	CNY 4.81	4.27M
2026-07-24	CNY 4.84	-2.81%	CNY 4.91	CNY 4.96	CNY 4.83	3.80M
2026-07-23	CNY 4.98	+4.40%	CNY 4.76	CNY 5.13	CNY 4.74	8.16M
2026-07-22	CNY 4.77	-2.45%	CNY 4.86	CNY 4.92	CNY 4.75	5.59M
2026-07-21	CNY 4.89	-1.21%	CNY 4.95	CNY 5.01	CNY 4.82	5.20M
2026-07-20	CNY 4.95	-1.39%	CNY 5.02	CNY 5.11	CNY 4.90	6.18M
2026-07-17	CNY 5.02	-2.52%	CNY 5.15	CNY 5.22	CNY 4.93	8.57M
2026-07-16	CNY 5.15	-0.77%	CNY 5.14	CNY 5.19	CNY 5.09	4.33M
2026-07-15	CNY 5.19	-1.14%	CNY 5.23	CNY 5.30	CNY 5.16	5.06M
2026-07-14	CNY 5.25	+1.16%	CNY 5.17	CNY 5.30	CNY 5.14	4.30M
2026-07-13	CNY 5.19	-1.33%	CNY 5.32	CNY 5.32	CNY 5.16	4.31M
2026-07-10	CNY 5.26	+1.35%	CNY 5.18	CNY 5.32	CNY 5.11	5.56M
2026-07-09	CNY 5.19	-1.33%	CNY 5.21	CNY 5.28	CNY 5.10	4.85M
2026-07-08	CNY 5.26	-2.95%	CNY 5.49	CNY 5.53	CNY 5.23	6.98M
2026-07-07	CNY 5.42	+0.93%	CNY 5.40	CNY 5.59	CNY 5.33	6.05M
2026-07-06	CNY 5.37	-1.47%	CNY 5.55	CNY 5.75	CNY 5.36	9.21M
2026-07-03	CNY 5.45	+1.30%	CNY 5.47	CNY 5.49	CNY 5.36	5.01M
2026-07-02	CNY 5.38	+1.51%	CNY 5.30	CNY 5.50	CNY 5.29	5.85M
2026-07-01	CNY 5.30	+4.95%	CNY 5.06	CNY 5.44	CNY 5.02	9.48M
2026-06-30	CNY 5.05	-1.56%	CNY 5.12	CNY 5.14	CNY 5.01	5.94M
2026-06-29	CNY 5.13	-0.58%	CNY 5.10	CNY 5.23	CNY 5.00	6.35M
2026-06-26	CNY 5.16	-2.82%	CNY 5.30	CNY 5.30	CNY 5.15	6.21M
2026-06-25	CNY 5.31	-4.15%	CNY 5.53	CNY 5.54	CNY 5.31	6.25M
2026-06-24	CNY 5.54	+1.28%	CNY 5.47	CNY 5.55	CNY 5.34	6.79M
2026-06-23	CNY 5.47	+0.37%	CNY 5.40	CNY 5.58	CNY 5.36	6.05M
2026-06-22	CNY 5.45	-0.55%	CNY 5.45	CNY 5.56	CNY 5.29	7.85M
2026-06-18	CNY 5.48	-1.62%	CNY 5.55	CNY 5.57	CNY 5.47	5.18M
2026-06-17	CNY 5.57	-2.11%	CNY 5.68	CNY 5.68	CNY 5.51	7.76M
2026-06-16	CNY 5.69	-1.56%	CNY 5.73	CNY 5.79	CNY 5.62	7.19M
2026-06-15	CNY 5.78	-0.52%	CNY 5.81	CNY 5.88	CNY 5.75	5.16M
2026-06-12	CNY 5.81	+1.57%	CNY 5.72	CNY 5.82	CNY 5.71	6.16M
2026-06-11	CNY 5.72	-1.89%	CNY 5.75	CNY 5.80	CNY 5.66	5.24M
2026-06-10	CNY 5.83	+1.39%	CNY 5.68	CNY 5.96	CNY 5.66	7.03M
2026-06-09	CNY 5.75	+0.35%	CNY 5.75	CNY 5.85	CNY 5.69	4.56M
2026-06-08	CNY 5.73	-3.21%	CNY 5.80	CNY 5.88	CNY 5.69	6.63M
2026-06-05	CNY 5.92	-3.43%	CNY 5.98	CNY 6.04	CNY 5.89	10.57M
2026-06-04	CNY 6.13	+6.61%	CNY 5.71	CNY 6.24	CNY 5.58	16.59M
2026-06-03	CNY 5.75	-1.03%	CNY 5.81	CNY 5.87	CNY 5.73	6.02M
2026-06-02	CNY 5.81	-1.36%	CNY 5.86	CNY 5.90	CNY 5.74	8.93M
2026-06-01	CNY 5.89	-1.51%	CNY 5.97	CNY 5.97	CNY 5.80	9.61M
2026-05-29	CNY 5.98	+1.53%	CNY 5.92	CNY 6.04	CNY 5.83	10.60M
2026-05-28	CNY 5.89	0.00%	CNY 5.87	CNY 5.92	CNY 5.78	7.14M
2026-05-27	CNY 5.89	-0.84%	CNY 5.95	CNY 6.03	CNY 5.80	9.78M
2026-05-26	CNY 5.94	-2.62%	CNY 6.06	CNY 6.10	CNY 5.93	11.60M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.69	-1.22%	CNY 5.85	CNY 5.87	CNY 5.65	14.38M
2026-09-29	CNY 5.76	+2.49%	CNY 5.69	CNY 5.87	CNY 5.55	21.38M
2026-09-28	CNY 5.62	-1.75%	CNY 5.67	CNY 5.75	CNY 5.43	32.21M
2026-09-24	CNY 5.72	+10.00%	CNY 5.21	CNY 5.72	CNY 5.16	34.48M
2026-09-23	CNY 5.20	+1.17%	CNY 5.16	CNY 5.32	CNY 5.12	6.04M
2026-09-22	CNY 5.14	+0.39%	CNY 5.12	CNY 5.15	CNY 5.07	3.75M
2026-09-21	CNY 5.12	+2.20%	CNY 5.00	CNY 5.13	CNY 5.00	4.95M
2026-09-18	CNY 5.01	-0.60%	CNY 5.09	CNY 5.09	CNY 4.98	3.76M
2026-09-17	CNY 5.04	+0.60%	CNY 4.98	CNY 5.12	CNY 4.97	4.56M
2026-09-16	CNY 5.01	+0.80%	CNY 4.98	CNY 5.03	CNY 4.96	2.43M
2026-09-15	CNY 4.97	-2.55%	CNY 5.13	CNY 5.13	CNY 4.97	4.21M
2026-09-14	CNY 5.10	-2.11%	CNY 5.16	CNY 5.22	CNY 5.08	4.04M
2026-09-11	CNY 5.21	0.00%	CNY 5.18	CNY 5.25	CNY 5.12	6.39M
2026-09-10	CNY 5.21	-1.14%	CNY 5.32	CNY 5.32	CNY 5.20	3.50M
2026-09-09	CNY 5.27	-0.75%	CNY 5.29	CNY 5.31	CNY 5.18	5.33M
2026-09-08	CNY 5.31	+0.95%	CNY 5.26	CNY 5.34	CNY 5.26	5.13M
2026-09-07	CNY 5.26	+0.19%	CNY 5.25	CNY 5.34	CNY 5.22	7.48M
2026-09-04	CNY 5.25	+0.57%	CNY 5.16	CNY 5.45	CNY 5.16	10.98M
2026-09-03	CNY 5.22	+1.16%	CNY 5.23	CNY 5.45	CNY 5.18	12.62M
2026-09-02	CNY 5.16	-1.53%	CNY 5.21	CNY 5.39	CNY 5.13	4.79M
2026-09-01	CNY 5.24	+1.55%	CNY 5.15	CNY 5.27	CNY 5.15	4.57M
2026-08-31	CNY 5.16	+1.38%	CNY 5.11	CNY 5.18	CNY 5.05	4.17M
2026-08-28	CNY 5.09	+0.59%	CNY 5.06	CNY 5.13	CNY 5.03	3.15M
2026-08-27	CNY 5.06	-1.36%	CNY 5.10	CNY 5.15	CNY 5.05	4.05M
2026-08-26	CNY 5.13	+0.98%	CNY 5.08	CNY 5.14	CNY 5.05	3.29M
2026-08-25	CNY 5.08	+1.80%	CNY 4.99	CNY 5.11	CNY 4.94	3.56M
2026-08-24	CNY 4.99	-0.60%	CNY 5.03	CNY 5.05	CNY 4.95	2.75M
2026-08-21	CNY 5.02	-0.99%	CNY 5.08	CNY 5.10	CNY 4.97	3.72M
2026-08-20	CNY 5.07	+1.81%	CNY 5.03	CNY 5.12	CNY 5.02	3.68M
2026-08-19	CNY 4.98	-3.30%	CNY 5.15	CNY 5.15	CNY 4.97	4.66M
2026-08-18	CNY 5.15	-1.34%	CNY 5.22	CNY 5.26	CNY 5.12	4.29M
2026-08-17	CNY 5.22	-0.95%	CNY 5.27	CNY 5.29	CNY 5.20	3.93M
2026-08-14	CNY 5.27	-0.19%	CNY 5.31	CNY 5.34	CNY 5.23	3.30M
2026-08-13	CNY 5.28	-3.47%	CNY 5.51	CNY 5.51	CNY 5.27	5.38M
2026-08-12	CNY 5.47	+1.48%	CNY 5.39	CNY 5.52	CNY 5.35	7.22M
2026-08-11	CNY 5.39	-0.37%	CNY 5.43	CNY 5.43	CNY 5.24	8.15M
2026-08-10	CNY 5.41	+3.84%	CNY 5.20	CNY 5.44	CNY 5.19	6.51M
2026-08-07	CNY 5.21	-0.95%	CNY 5.22	CNY 5.25	CNY 5.10	6.79M
2026-08-06	CNY 5.26	+1.15%	CNY 5.18	CNY 5.50	CNY 5.16	9.08M
2026-08-05	CNY 5.20	+2.97%	CNY 5.05	CNY 5.21	CNY 5.03	7.57M
2026-08-04	CNY 5.05	+1.61%	CNY 4.97	CNY 5.11	CNY 4.97	6.69M
2026-08-03	CNY 4.97	+0.81%	CNY 4.92	CNY 5.03	CNY 4.90	6.35M
2026-07-31	CNY 4.93	+3.14%	CNY 4.78	CNY 4.95	CNY 4.78	8.35M
2026-07-30	CNY 4.78	-1.24%	CNY 4.84	CNY 4.92	CNY 4.77	6.95M
2026-07-29	CNY 4.84	+0.62%	CNY 4.81	CNY 4.87	CNY 4.78	5.07M
2026-07-28	CNY 4.81	-1.23%	CNY 4.86	CNY 4.93	CNY 4.81	3.89M
2026-07-27	CNY 4.87	+0.62%	CNY 4.85	CNY 4.92	CNY 4.81	4.27M
2026-07-24	CNY 4.84	-2.81%	CNY 4.91	CNY 4.96	CNY 4.83	3.80M
2026-07-23	CNY 4.98	+4.40%	CNY 4.76	CNY 5.13	CNY 4.74	8.16M
2026-07-22	CNY 4.77	-2.45%	CNY 4.86	CNY 4.92	CNY 4.75	5.59M
2026-07-21	CNY 4.89	-1.21%	CNY 4.95	CNY 5.01	CNY 4.82	5.20M
2026-07-20	CNY 4.95	-1.39%	CNY 5.02	CNY 5.11	CNY 4.90	6.18M
2026-07-17	CNY 5.02	-2.52%	CNY 5.15	CNY 5.22	CNY 4.93	8.57M
2026-07-16	CNY 5.15	-0.77%	CNY 5.14	CNY 5.19	CNY 5.09	4.33M
2026-07-15	CNY 5.19	-1.14%	CNY 5.23	CNY 5.30	CNY 5.16	5.06M
2026-07-14	CNY 5.25	+1.16%	CNY 5.17	CNY 5.30	CNY 5.14	4.30M
2026-07-13	CNY 5.19	-1.33%	CNY 5.32	CNY 5.32	CNY 5.16	4.31M
2026-07-10	CNY 5.26	+1.35%	CNY 5.18	CNY 5.32	CNY 5.11	5.56M
2026-07-09	CNY 5.19	-1.33%	CNY 5.21	CNY 5.28	CNY 5.10	4.85M
2026-07-08	CNY 5.26	-2.95%	CNY 5.49	CNY 5.53	CNY 5.23	6.98M
2026-07-07	CNY 5.42	+0.93%	CNY 5.40	CNY 5.59	CNY 5.33	6.05M
2026-07-06	CNY 5.37	-1.47%	CNY 5.55	CNY 5.75	CNY 5.36	9.21M
2026-07-03	CNY 5.45	+1.30%	CNY 5.47	CNY 5.49	CNY 5.36	5.01M
2026-07-02	CNY 5.38	+1.51%	CNY 5.30	CNY 5.50	CNY 5.29	5.85M
2026-07-01	CNY 5.30	+4.95%	CNY 5.06	CNY 5.44	CNY 5.02	9.48M
2026-06-30	CNY 5.05	-1.56%	CNY 5.12	CNY 5.14	CNY 5.01	5.94M
2026-06-29	CNY 5.13	-0.58%	CNY 5.10	CNY 5.23	CNY 5.00	6.35M
2026-06-26	CNY 5.16	-2.82%	CNY 5.30	CNY 5.30	CNY 5.15	6.21M
2026-06-25	CNY 5.31	-4.15%	CNY 5.53	CNY 5.54	CNY 5.31	6.25M
2026-06-24	CNY 5.54	+1.28%	CNY 5.47	CNY 5.55	CNY 5.34	6.79M
2026-06-23	CNY 5.47	+0.37%	CNY 5.40	CNY 5.58	CNY 5.36	6.05M
2026-06-22	CNY 5.45	-0.55%	CNY 5.45	CNY 5.56	CNY 5.29	7.85M
2026-06-18	CNY 5.48	-1.62%	CNY 5.55	CNY 5.57	CNY 5.47	5.18M
2026-06-17	CNY 5.57	-2.11%	CNY 5.68	CNY 5.68	CNY 5.51	7.76M
2026-06-16	CNY 5.69	-1.56%	CNY 5.73	CNY 5.79	CNY 5.62	7.19M
2026-06-15	CNY 5.78	-0.52%	CNY 5.81	CNY 5.88	CNY 5.75	5.16M
2026-06-12	CNY 5.81	+1.57%	CNY 5.72	CNY 5.82	CNY 5.71	6.16M
2026-06-11	CNY 5.72	-1.89%	CNY 5.75	CNY 5.80	CNY 5.66	5.24M
2026-06-10	CNY 5.83	+1.39%	CNY 5.68	CNY 5.96	CNY 5.66	7.03M
2026-06-09	CNY 5.75	+0.35%	CNY 5.75	CNY 5.85	CNY 5.69	4.56M
2026-06-08	CNY 5.73	-3.21%	CNY 5.80	CNY 5.88	CNY 5.69	6.63M
2026-06-05	CNY 5.92	-3.43%	CNY 5.98	CNY 6.04	CNY 5.89	10.57M
2026-06-04	CNY 6.13	+6.61%	CNY 5.71	CNY 6.24	CNY 5.58	16.59M
2026-06-03	CNY 5.75	-1.03%	CNY 5.81	CNY 5.87	CNY 5.73	6.02M
2026-06-02	CNY 5.81	-1.36%	CNY 5.86	CNY 5.90	CNY 5.74	8.93M
2026-06-01	CNY 5.89	-1.51%	CNY 5.97	CNY 5.97	CNY 5.80	9.61M
2026-05-29	CNY 5.98	+1.53%	CNY 5.92	CNY 6.04	CNY 5.83	10.60M
2026-05-28	CNY 5.89	0.00%	CNY 5.87	CNY 5.92	CNY 5.78	7.14M
2026-05-27	CNY 5.89	-0.84%	CNY 5.95	CNY 6.03	CNY 5.80	9.78M
2026-05-26	CNY 5.94	-2.62%	CNY 6.06	CNY 6.10	CNY 5.93	11.60M