China Tourism Group Duty Free Corporation Limited (SHA:601888)
China
· Delayed Price · Currency is CNY 81.02
-0.20 (-0.25%)
Dec 5, 2025, 3:00 PM CST
SHA:601888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.17 | 81.77 | 80.16 | 81.02 | 81.02 | -0.25% | 22,278,101 |
| Dec 4, 2025 | 81.15 | 81.80 | 80.30 | 81.22 | 81.22 | -0.75% | 20,812,190 |
| Dec 3, 2025 | 83.00 | 84.30 | 81.70 | 81.83 | 81.83 | -1.91% | 29,842,770 |
| Dec 2, 2025 | 84.00 | 84.42 | 82.40 | 83.42 | 83.42 | -1.23% | 35,676,990 |
| Dec 1, 2025 | 79.02 | 85.73 | 78.98 | 84.46 | 84.46 | 6.87% | 73,627,160 |
| Nov 28, 2025 | 78.52 | 79.15 | 77.10 | 79.03 | 79.03 | 0.68% | 31,696,370 |
| Nov 27, 2025 | 80.90 | 80.91 | 78.42 | 78.50 | 78.50 | -2.29% | 36,764,530 |
| Nov 26, 2025 | 79.71 | 80.79 | 79.18 | 80.34 | 80.34 | 0.82% | 39,365,490 |
| Nov 25, 2025 | 79.20 | 80.05 | 78.90 | 79.69 | 79.69 | 1.48% | 30,537,770 |
| Nov 24, 2025 | 79.50 | 80.08 | 77.76 | 78.53 | 78.53 | -0.66% | 36,008,245 |
| Nov 21, 2025 | 80.54 | 82.48 | 79.05 | 79.05 | 79.05 | -3.28% | 45,408,830 |
| Nov 20, 2025 | 82.80 | 83.88 | 81.66 | 81.73 | 81.73 | -0.81% | 40,535,740 |
| Nov 19, 2025 | 84.59 | 85.82 | 81.77 | 82.40 | 82.40 | -3.10% | 52,516,300 |
| Nov 18, 2025 | 87.40 | 87.89 | 84.26 | 85.04 | 85.04 | -3.14% | 56,999,790 |
| Nov 17, 2025 | 87.60 | 90.20 | 86.61 | 87.80 | 87.80 | -0.54% | 55,250,730 |
| Nov 14, 2025 | 90.00 | 92.27 | 88.22 | 88.28 | 88.28 | -2.47% | 66,716,400 |
| Nov 13, 2025 | 88.27 | 91.44 | 87.51 | 90.52 | 90.52 | 1.47% | 85,396,170 |
| Nov 12, 2025 | 89.94 | 93.80 | 88.52 | 89.21 | 89.21 | -1.46% | 106,388,100 |
| Nov 11, 2025 | 88.65 | 93.39 | 86.50 | 90.53 | 90.53 | 4.19% | 138,266,300 |
| Nov 10, 2025 | 79.30 | 86.89 | 78.98 | 86.89 | 86.89 | 10.00% | 91,381,540 |
| 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% | 42,517,910 |
| Nov 5, 2025 | 74.61 | 79.94 | 74.39 | 77.60 | 77.60 | 2.85% | 64,801,170 |
| 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% | 48,062,750 |
| Oct 31, 2025 | 74.90 | 77.39 | 73.93 | 76.07 | 76.07 | 4.06% | 82,775,070 |
| Oct 30, 2025 | 71.38 | 75.50 | 71.17 | 73.10 | 73.10 | 2.42% | 66,343,240 |
| Oct 29, 2025 | 69.28 | 72.19 | 69.27 | 71.37 | 71.37 | 2.75% | 35,695,950 |
| 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% | 17,907,030 |
| Oct 24, 2025 | 70.02 | 71.97 | 69.88 | 70.52 | 70.52 | 0.60% | 24,300,580 |
| Oct 23, 2025 | 69.29 | 70.20 | 69.07 | 70.10 | 70.10 | 0.62% | 14,737,850 |
| Oct 22, 2025 | 70.38 | 70.69 | 69.50 | 69.67 | 69.67 | -1.47% | 17,309,840 |
| Oct 21, 2025 | 70.45 | 70.95 | 69.11 | 70.71 | 70.71 | 0.55% | 23,624,090 |
| 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% | 34,532,590 |
| Oct 16, 2025 | 69.20 | 71.18 | 69.10 | 69.96 | 69.96 | 0.68% | 24,714,030 |
| Oct 15, 2025 | 68.94 | 70.00 | 68.80 | 69.49 | 69.49 | 1.50% | 21,508,380 |
| Oct 14, 2025 | 68.19 | 69.37 | 68.17 | 68.46 | 68.46 | 0.57% | 20,552,880 |
| Oct 13, 2025 | 66.90 | 68.17 | 66.66 | 68.07 | 68.07 | -0.77% | 21,178,560 |
| Oct 10, 2025 | 69.51 | 70.15 | 68.23 | 68.60 | 68.60 | -1.52% | 26,418,360 |
| Oct 9, 2025 | 70.70 | 70.70 | 69.55 | 69.66 | 69.66 | -2.67% | 35,588,700 |
| 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% | 25,380,720 |
| Sep 26, 2025 | 69.90 | 71.23 | 68.94 | 70.20 | 70.20 | 0.07% | 28,466,310 |
| Sep 25, 2025 | 70.24 | 70.58 | 69.60 | 70.15 | 70.15 | -0.16% | 24,472,810 |
| 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% | 45,310,950 |
| Sep 22, 2025 | 73.96 | 73.97 | 72.52 | 73.04 | 73.04 | -1.26% | 39,935,090 |
| Sep 19, 2025 | 71.69 | 74.29 | 70.29 | 73.97 | 73.97 | 3.19% | 69,840,270 |
| Sep 18, 2025 | 71.17 | 74.00 | 71.17 | 71.68 | 71.68 | 0.74% | 71,375,880 |
| Sep 17, 2025 | 72.11 | 72.11 | 70.51 | 71.15 | 71.15 | -0.55% | 28,303,410 |
| Sep 16, 2025 | 70.50 | 72.00 | 70.35 | 71.54 | 71.54 | 2.29% | 34,870,070 |
| Sep 15, 2025 | 70.28 | 70.81 | 69.80 | 69.94 | 69.94 | -0.65% | 24,630,790 |
| Sep 12, 2025 | 71.40 | 73.56 | 70.24 | 70.40 | 70.40 | -1.33% | 45,600,890 |
| Sep 11, 2025 | 70.31 | 71.35 | 69.63 | 71.35 | 71.35 | 0.95% | 29,876,290 |
| Sep 10, 2025 | 70.78 | 71.58 | 70.41 | 70.68 | 70.68 | -0.48% | 22,454,000 |
| Sep 9, 2025 | 71.20 | 71.63 | 70.34 | 71.02 | 71.02 | -0.67% | 26,878,730 |
| Sep 8, 2025 | 70.45 | 72.35 | 70.10 | 71.50 | 71.50 | 1.43% | 43,034,000 |
| Sep 5, 2025 | 68.00 | 70.69 | 67.11 | 70.49 | 70.49 | 4.04% | 48,645,060 |
| Sep 4, 2025 | 67.20 | 68.62 | 66.93 | 67.75 | 67.75 | 0.44% | 29,950,430 |
| Sep 3, 2025 | 69.00 | 69.50 | 67.20 | 67.45 | 67.45 | -1.95% | 27,110,470 |
| Sep 2, 2025 | 69.12 | 70.26 | 68.21 | 68.79 | 68.79 | -0.75% | 31,768,910 |
| Sep 1, 2025 | 69.00 | 70.65 | 68.72 | 69.31 | 69.31 | 0.03% | 35,979,120 |
| Aug 29, 2025 | 68.92 | 70.94 | 68.70 | 69.29 | 69.29 | 0.54% | 40,155,510 |
| Aug 28, 2025 | 68.66 | 69.83 | 67.50 | 68.92 | 68.92 | 0.33% | 36,837,660 |
| Aug 27, 2025 | 70.26 | 70.92 | 68.68 | 68.69 | 68.69 | -3.81% | 49,129,190 |
| Aug 26, 2025 | 69.01 | 73.30 | 68.50 | 71.41 | 71.41 | 3.13% | 56,700,460 |
| Aug 25, 2025 | 68.00 | 69.27 | 67.66 | 69.24 | 69.24 | 2.61% | 39,056,540 |
| Aug 22, 2025 | 67.00 | 67.48 | 66.66 | 67.48 | 67.48 | 0.52% | 25,382,140 |
| Aug 21, 2025 | 66.68 | 68.26 | 66.40 | 67.13 | 67.13 | 0.72% | 33,303,080 |
| Aug 20, 2025 | 65.73 | 66.70 | 65.20 | 66.65 | 66.65 | 1.40% | 27,730,790 |
| Aug 19, 2025 | 65.68 | 66.52 | 65.50 | 65.73 | 65.73 | 0.49% | 22,619,520 |
| Aug 18, 2025 | 64.66 | 66.28 | 64.61 | 65.41 | 65.41 | 1.16% | 32,558,870 |
| Aug 15, 2025 | 64.37 | 64.98 | 64.02 | 64.66 | 64.66 | 0.36% | 19,466,370 |
| Aug 14, 2025 | 65.40 | 65.84 | 64.40 | 64.43 | 64.43 | -1.83% | 21,816,920 |
| Aug 13, 2025 | 66.15 | 66.80 | 65.50 | 65.63 | 65.63 | -0.03% | 24,482,750 |
| Aug 12, 2025 | 65.54 | 66.18 | 65.32 | 65.65 | 65.65 | 0.02% | 15,837,460 |
| Aug 11, 2025 | 65.04 | 65.80 | 64.80 | 65.64 | 65.64 | 0.92% | 18,618,680 |
| Aug 8, 2025 | 64.80 | 65.34 | 64.36 | 65.04 | 65.04 | 0.23% | 13,444,160 |
| Aug 7, 2025 | 64.89 | 65.30 | 64.71 | 64.89 | 64.89 | 0.05% | 14,537,540 |
| Aug 6, 2025 | 64.91 | 64.91 | 64.42 | 64.86 | 64.86 | -0.03% | 11,336,210 |
| Aug 5, 2025 | 64.68 | 64.97 | 64.45 | 64.88 | 64.88 | 0.39% | 11,678,890 |
| Aug 4, 2025 | 64.43 | 64.95 | 64.15 | 64.63 | 64.63 | 0.06% | 13,896,270 |
| Aug 1, 2025 | 64.75 | 65.40 | 64.41 | 64.59 | 64.59 | -0.57% | 12,211,650 |
| Jul 31, 2025 | 66.19 | 66.20 | 64.66 | 64.96 | 64.96 | -1.99% | 25,486,900 |
| Jul 30, 2025 | 66.18 | 67.02 | 65.75 | 66.28 | 66.28 | 0.08% | 26,787,030 |
| Jul 29, 2025 | 66.37 | 67.09 | 65.75 | 66.23 | 66.23 | -0.21% | 24,277,960 |
| Jul 28, 2025 | 67.20 | 68.45 | 66.10 | 66.37 | 66.37 | -2.47% | 43,049,720 |
| Jul 25, 2025 | 72.22 | 72.22 | 67.70 | 68.05 | 68.05 | -3.94% | 77,990,220 |
| Jul 24, 2025 | 64.89 | 70.84 | 64.89 | 70.84 | 70.84 | 10.00% | 71,488,090 |
| Jul 23, 2025 | 66.00 | 66.68 | 64.40 | 64.40 | 64.40 | -1.57% | 45,718,360 |
| Jul 22, 2025 | 65.00 | 65.49 | 63.63 | 65.43 | 65.43 | 2.59% | 42,648,470 |
| Jul 21, 2025 | 62.67 | 64.24 | 62.41 | 63.78 | 63.78 | 1.61% | 21,926,430 |
| Jul 18, 2025 | 61.72 | 63.20 | 61.71 | 62.77 | 62.77 | 1.82% | 22,248,390 |
| Jul 17, 2025 | 61.22 | 62.14 | 61.22 | 61.65 | 61.65 | 0.82% | 10,385,000 |
| Jul 16, 2025 | 61.10 | 61.55 | 61.00 | 61.15 | 61.15 | 0.11% | 7,107,554 |
| Jul 15, 2025 | 61.58 | 61.66 | 60.80 | 61.08 | 61.08 | -0.84% | 11,331,410 |
| Jul 14, 2025 | 61.99 | 62.16 | 61.60 | 61.60 | 61.60 | -1.04% | 11,374,290 |
| Jul 11, 2025 | 61.92 | 62.63 | 61.74 | 62.25 | 62.25 | 0.63% | 18,195,230 |