China Tourism Group Duty Free Corporation Limited (SHA:601888)
China · Delayed Price · Currency is CNY 86.96
-1.32 (-1.50%)
Nov 17, 2025, 2:14 PM CST
SHA:601888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 90.00 | 92.27 | 88.22 | 88.28 | 88.28 | -2.47% | 66,716,405 |
| Nov 13, 2025 | 88.27 | 91.44 | 87.51 | 90.52 | 90.52 | 1.47% | 85,396,172 |
| Nov 12, 2025 | 89.94 | 93.80 | 88.52 | 89.21 | 89.21 | -1.46% | 106,388,193 |
| Nov 11, 2025 | 88.65 | 93.39 | 86.50 | 90.53 | 90.53 | 4.19% | 138,266,342 |
| Nov 10, 2025 | 79.30 | 86.89 | 78.98 | 86.89 | 86.89 | 10.00% | 91,381,547 |
| Nov 7, 2025 | 76.51 | 80.80 | 76.13 | 78.99 | 78.99 | 4.84% | 76,439,770 |
| Nov 6, 2025 | 77.47 | 77.54 | 75.20 | 75.34 | 75.34 | -2.91% | 42,517,919 |
| Nov 5, 2025 | 74.61 | 79.94 | 74.39 | 77.60 | 77.60 | 2.85% | 64,801,179 |
| Nov 4, 2025 | 76.10 | 77.27 | 74.84 | 75.45 | 75.45 | -1.59% | 36,112,710 |
| Nov 3, 2025 | 76.00 | 77.30 | 75.00 | 76.67 | 76.67 | 0.79% | 48,062,756 |
| Oct 31, 2025 | 74.90 | 77.39 | 73.93 | 76.07 | 76.07 | 4.06% | 82,775,074 |
| Oct 30, 2025 | 71.38 | 75.50 | 71.17 | 73.10 | 73.10 | 2.42% | 66,343,248 |
| Oct 29, 2025 | 69.28 | 72.19 | 69.27 | 71.37 | 71.37 | 2.75% | 35,695,954 |
| Oct 28, 2025 | 69.93 | 70.33 | 69.41 | 69.46 | 69.46 | -0.67% | 15,129,600 |
| Oct 27, 2025 | 70.53 | 70.77 | 69.90 | 69.93 | 69.93 | -0.84% | 17,907,035 |
| Oct 24, 2025 | 70.02 | 71.97 | 69.88 | 70.52 | 70.52 | 0.60% | 24,300,583 |
| Oct 23, 2025 | 69.29 | 70.20 | 69.07 | 70.10 | 70.10 | 0.62% | 14,737,859 |
| Oct 22, 2025 | 70.38 | 70.69 | 69.50 | 69.67 | 69.67 | -1.47% | 17,309,848 |
| Oct 21, 2025 | 70.45 | 70.95 | 69.11 | 70.71 | 70.71 | 0.55% | 23,624,099 |
| Oct 20, 2025 | 70.65 | 71.80 | 69.98 | 70.32 | 70.32 | 0.43% | 27,741,760 |
| Oct 17, 2025 | 70.01 | 71.29 | 69.39 | 70.02 | 70.02 | 0.09% | 34,532,595 |
| Oct 16, 2025 | 69.20 | 71.18 | 69.10 | 69.96 | 69.96 | 0.68% | 24,714,035 |
| Oct 15, 2025 | 68.94 | 70.00 | 68.80 | 69.49 | 69.49 | 1.50% | 21,508,389 |
| Oct 14, 2025 | 68.19 | 69.37 | 68.17 | 68.46 | 68.46 | 0.57% | 20,552,887 |
| Oct 13, 2025 | 66.90 | 68.17 | 66.66 | 68.07 | 68.07 | -0.77% | 21,178,567 |
| Oct 10, 2025 | 69.51 | 70.15 | 68.23 | 68.60 | 68.60 | -1.52% | 26,418,365 |
| Oct 9, 2025 | 70.70 | 70.70 | 69.55 | 69.66 | 69.66 | -2.67% | 35,588,706 |
| Sep 30, 2025 | 70.71 | 71.76 | 70.40 | 71.57 | 71.57 | 1.23% | 27,584,320 |
| Sep 29, 2025 | 69.81 | 70.90 | 69.18 | 70.70 | 70.70 | 0.71% | 25,380,723 |
| Sep 26, 2025 | 69.90 | 71.23 | 68.94 | 70.20 | 70.20 | 0.07% | 28,466,317 |
| Sep 25, 2025 | 70.24 | 70.58 | 69.60 | 70.15 | 70.15 | -0.16% | 24,472,818 |
| Sep 24, 2025 | 69.57 | 70.37 | 69.47 | 70.26 | 70.26 | 0.36% | 24,075,880 |
| Sep 23, 2025 | 72.52 | 72.64 | 69.69 | 70.01 | 70.01 | -4.15% | 45,310,952 |
| Sep 22, 2025 | 73.96 | 73.97 | 72.52 | 73.04 | 73.04 | -1.26% | 39,935,091 |
| Sep 19, 2025 | 71.69 | 74.29 | 70.29 | 73.97 | 73.97 | 3.19% | 69,840,274 |
| Sep 18, 2025 | 71.17 | 74.00 | 71.17 | 71.68 | 71.68 | 0.74% | 71,375,886 |
| Sep 17, 2025 | 72.11 | 72.11 | 70.51 | 71.15 | 71.15 | -0.55% | 28,303,414 |
| Sep 16, 2025 | 70.50 | 72.00 | 70.35 | 71.54 | 71.54 | 2.29% | 34,870,072 |
| Sep 15, 2025 | 70.28 | 70.81 | 69.80 | 69.94 | 69.94 | -0.65% | 24,630,792 |
| Sep 12, 2025 | 71.40 | 73.56 | 70.24 | 70.40 | 70.40 | -1.33% | 45,600,897 |
| Sep 11, 2025 | 70.31 | 71.35 | 69.63 | 71.35 | 71.35 | 0.95% | 29,876,297 |
| Sep 10, 2025 | 70.78 | 71.58 | 70.41 | 70.68 | 70.68 | -0.48% | 22,454,003 |
| Sep 9, 2025 | 71.20 | 71.63 | 70.34 | 71.02 | 71.02 | -0.67% | 26,878,736 |
| Sep 8, 2025 | 70.45 | 72.35 | 70.10 | 71.50 | 71.50 | 1.43% | 43,034,007 |
| Sep 5, 2025 | 68.00 | 70.69 | 67.11 | 70.49 | 70.49 | 4.04% | 48,645,067 |
| Sep 4, 2025 | 67.20 | 68.62 | 66.93 | 67.75 | 67.75 | 0.44% | 29,950,431 |
| Sep 3, 2025 | 69.00 | 69.50 | 67.20 | 67.45 | 67.45 | -1.95% | 27,110,474 |
| Sep 2, 2025 | 69.12 | 70.26 | 68.21 | 68.79 | 68.79 | -0.75% | 31,768,918 |
| Sep 1, 2025 | 69.00 | 70.65 | 68.72 | 69.31 | 69.31 | 0.03% | 35,979,129 |
| Aug 29, 2025 | 68.92 | 70.94 | 68.70 | 69.29 | 69.29 | 0.54% | 40,155,516 |