China Tourism And Culture Investment Group
国旅联合 SH600358 Forward-adjusted MAIN
5.69
-0.07
(-1.22%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.85
High
5.87
Low
5.65
Prev close
5.76
Amplitude
3.82%
Volume
14.4M
Trading days
1189
Data range
2021-10-08 ~ 2026-09-30
MA5
5.60
MA10
5.33
MA20
5.26
MA60
5.15
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.85 | 5.87 | 5.65 | 5.69 | 14M |
| 2 | 2026-09-29 | 5.69 | 5.87 | 5.55 | 5.76 | 21M |
| 3 | 2026-09-28 | 5.67 | 5.75 | 5.43 | 5.62 | 32M |
| 4 | 2026-09-24 | 5.21 | 5.72 | 5.16 | 5.72 | 34M |
| 5 | 2026-09-23 | 5.16 | 5.32 | 5.12 | 5.20 | 6M |
| 6 | 2026-09-22 | 5.12 | 5.15 | 5.07 | 5.14 | 4M |
| 7 | 2026-09-21 | 5.00 | 5.13 | 5.00 | 5.12 | 5M |
| 8 | 2026-09-18 | 5.09 | 5.09 | 4.98 | 5.01 | 4M |
| 9 | 2026-09-17 | 4.98 | 5.12 | 4.97 | 5.04 | 5M |
| 10 | 2026-09-16 | 4.98 | 5.03 | 4.96 | 5.01 | 2M |
| 11 | 2026-09-15 | 5.13 | 5.13 | 4.97 | 4.97 | 4M |
| 12 | 2026-09-14 | 5.16 | 5.22 | 5.08 | 5.10 | 4M |
52W
Data range
4.74
40.3%
7.10
High/low over the last 250 trading days, and where the price sits.
← Stocks