China Tourism Group Duty Free Corporation Limited (SHA:601888)
China
· Delayed Price · Currency is CNY 75.10
-1.52 (-1.98%)
At close: Mar 9, 2026
SHA:601888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.98 | 77.10 | 75.64 | 76.62 | 76.62 | 0.22% | 17,714,760 |
| Mar 5, 2026 | 77.50 | 77.70 | 76.16 | 76.45 | 76.45 | -0.40% | 23,906,750 |
| Mar 4, 2026 | 75.06 | 76.98 | 75.02 | 76.76 | 76.76 | 1.36% | 32,655,022 |
| Mar 3, 2026 | 77.90 | 78.55 | 75.45 | 75.73 | 75.73 | -3.03% | 46,517,520 |
| Mar 2, 2026 | 77.82 | 79.41 | 77.14 | 78.10 | 78.10 | -3.08% | 42,695,440 |
| Feb 27, 2026 | 79.88 | 81.34 | 79.85 | 80.58 | 80.58 | 0.60% | 28,587,500 |
| Feb 26, 2026 | 81.22 | 82.00 | 80.01 | 80.10 | 80.10 | -2.44% | 51,961,656 |
| Feb 25, 2026 | 83.00 | 83.94 | 80.61 | 82.10 | 82.10 | -3.62% | 68,228,150 |
| Feb 24, 2026 | 88.00 | 88.96 | 85.18 | 85.18 | 85.18 | -10.00% | 48,629,400 |
| Feb 13, 2026 | 94.47 | 95.59 | 93.42 | 94.64 | 94.64 | 0.50% | 36,714,561 |
| Feb 12, 2026 | 96.78 | 97.07 | 93.90 | 94.17 | 94.17 | -2.92% | 43,302,750 |
| Feb 11, 2026 | 94.45 | 98.72 | 94.30 | 97.00 | 97.00 | 2.00% | 50,123,750 |
| Feb 10, 2026 | 96.75 | 96.75 | 93.71 | 95.10 | 95.10 | -2.06% | 43,542,050 |
| Feb 9, 2026 | 92.99 | 97.88 | 92.99 | 97.10 | 97.10 | 5.14% | 71,660,717 |
| Feb 6, 2026 | 91.50 | 93.45 | 89.50 | 92.35 | 92.35 | -0.13% | 39,841,700 |
| Feb 5, 2026 | 90.91 | 93.30 | 90.72 | 92.47 | 92.47 | 1.07% | 50,981,410 |
| Feb 4, 2026 | 91.10 | 91.77 | 90.25 | 91.49 | 91.49 | -0.12% | 26,532,223 |
| Feb 3, 2026 | 89.00 | 91.88 | 89.00 | 91.60 | 91.60 | 2.98% | 45,942,349 |
| Feb 2, 2026 | 88.27 | 91.79 | 88.22 | 88.95 | 88.95 | -0.47% | 33,111,150 |
| Jan 30, 2026 | 92.39 | 92.39 | 89.00 | 89.37 | 89.37 | -3.17% | 46,444,564 |
| Jan 29, 2026 | 89.13 | 92.30 | 87.17 | 92.30 | 92.30 | 2.74% | 66,275,040 |
| Jan 28, 2026 | 90.75 | 91.50 | 89.80 | 89.84 | 89.84 | -1.06% | 45,146,060 |
| Jan 27, 2026 | 92.67 | 93.16 | 90.01 | 90.80 | 90.80 | -2.01% | 45,868,200 |
| Jan 26, 2026 | 93.14 | 95.50 | 92.62 | 92.66 | 92.66 | -0.71% | 57,672,600 |
| Jan 23, 2026 | 93.62 | 97.50 | 92.81 | 93.32 | 93.32 | -0.31% | 73,605,160 |
| Jan 22, 2026 | 97.00 | 97.45 | 92.91 | 93.61 | 93.61 | -1.56% | 43,923,500 |
| Jan 21, 2026 | 96.09 | 97.50 | 94.18 | 95.09 | 95.09 | -1.04% | 44,680,193 |
| Jan 20, 2026 | 94.90 | 99.81 | 94.00 | 96.09 | 96.09 | 2.88% | 84,885,640 |
| Jan 19, 2026 | 88.77 | 94.00 | 88.77 | 93.40 | 93.40 | 5.62% | 71,518,900 |
| Jan 16, 2026 | 90.15 | 90.88 | 88.00 | 88.43 | 88.43 | -1.32% | 41,008,010 |
| Jan 15, 2026 | 89.71 | 91.75 | 89.30 | 89.61 | 89.61 | -0.49% | 38,141,130 |
| Jan 14, 2026 | 92.00 | 93.09 | 89.93 | 90.05 | 90.05 | -2.02% | 58,599,030 |
| Jan 13, 2026 | 95.40 | 95.82 | 91.81 | 91.91 | 91.91 | -3.66% | 55,861,010 |
| Jan 12, 2026 | 95.79 | 97.50 | 93.93 | 95.40 | 95.40 | -0.40% | 59,171,150 |
| Jan 9, 2026 | 93.84 | 97.48 | 93.46 | 95.78 | 95.78 | 3.04% | 68,204,900 |
| Jan 8, 2026 | 92.46 | 96.41 | 92.16 | 92.95 | 92.95 | -0.49% | 56,929,360 |
| Jan 7, 2026 | 90.60 | 94.79 | 90.10 | 93.41 | 93.41 | 3.11% | 69,224,280 |
| Jan 6, 2026 | 89.97 | 91.30 | 89.00 | 90.59 | 90.59 | 0.33% | 57,830,490 |
| Jan 5, 2026 | 92.97 | 93.30 | 89.50 | 90.29 | 90.29 | -4.52% | 78,449,290 |
| Dec 31, 2025 | 90.57 | 95.66 | 88.88 | 94.56 | 94.56 | 4.82% | 83,146,160 |
| Dec 30, 2025 | 91.38 | 91.38 | 88.88 | 90.21 | 90.21 | -1.39% | 46,653,230 |
| Dec 29, 2025 | 93.00 | 95.10 | 90.10 | 91.48 | 91.48 | -0.89% | 67,085,920 |
| Dec 26, 2025 | 84.84 | 92.88 | 84.53 | 92.30 | 92.30 | 8.32% | 100,830,300 |
| Dec 25, 2025 | 87.00 | 87.26 | 85.01 | 85.21 | 85.21 | -3.02% | 51,523,580 |
| Dec 24, 2025 | 87.26 | 88.66 | 86.15 | 87.86 | 87.86 | -1.18% | 71,430,990 |
| Dec 23, 2025 | 92.67 | 95.64 | 88.87 | 88.91 | 88.91 | -2.39% | 134,030,000 |
| Dec 22, 2025 | 84.00 | 91.09 | 83.40 | 91.09 | 91.09 | 10.00% | 88,745,760 |
| Dec 19, 2025 | 76.50 | 84.15 | 76.50 | 82.81 | 82.81 | 8.25% | 77,956,040 |
| Dec 18, 2025 | 78.80 | 79.52 | 76.50 | 76.50 | 76.50 | -4.04% | 32,515,510 |
| Dec 17, 2025 | 80.50 | 80.88 | 76.92 | 79.72 | 79.72 | -0.47% | 33,410,390 |
| Dec 16, 2025 | 79.36 | 80.95 | 79.00 | 80.10 | 80.10 | 0.86% | 31,532,940 |
| Dec 15, 2025 | 79.22 | 80.47 | 78.44 | 79.42 | 79.17 | 0.28% | 22,052,600 |
| Dec 12, 2025 | 79.50 | 80.06 | 77.91 | 79.20 | 78.95 | -0.35% | 28,028,190 |
| Dec 11, 2025 | 82.60 | 82.60 | 79.41 | 79.48 | 79.23 | -4.04% | 37,149,960 |
| Dec 10, 2025 | 79.90 | 83.76 | 79.84 | 82.83 | 82.57 | 3.23% | 51,785,310 |
| Dec 9, 2025 | 81.58 | 82.09 | 79.91 | 80.24 | 79.99 | -2.28% | 28,835,810 |
| Dec 8, 2025 | 81.11 | 82.95 | 81.11 | 82.11 | 81.85 | 1.35% | 31,270,590 |
| Dec 5, 2025 | 81.17 | 81.77 | 80.16 | 81.02 | 80.76 | -0.25% | 22,278,100 |
| Dec 4, 2025 | 81.15 | 81.80 | 80.30 | 81.22 | 80.96 | -0.75% | 20,812,190 |
| Dec 3, 2025 | 83.00 | 84.30 | 81.70 | 81.83 | 81.57 | -1.91% | 29,842,770 |
| Dec 2, 2025 | 84.00 | 84.42 | 82.40 | 83.42 | 83.16 | -1.23% | 35,676,990 |
| Dec 1, 2025 | 79.02 | 85.73 | 78.98 | 84.46 | 84.19 | 6.87% | 73,627,160 |
| Nov 28, 2025 | 78.52 | 79.15 | 77.10 | 79.03 | 78.78 | 0.68% | 31,696,370 |
| Nov 27, 2025 | 80.90 | 80.91 | 78.42 | 78.50 | 78.25 | -2.29% | 36,764,530 |
| Nov 26, 2025 | 79.71 | 80.79 | 79.18 | 80.34 | 80.09 | 0.82% | 39,365,490 |
| Nov 25, 2025 | 79.20 | 80.05 | 78.90 | 79.69 | 79.44 | 1.48% | 30,537,770 |
| Nov 24, 2025 | 79.50 | 80.08 | 77.76 | 78.53 | 78.28 | -0.66% | 36,008,240 |
| Nov 21, 2025 | 80.54 | 82.48 | 79.05 | 79.05 | 78.80 | -3.28% | 45,408,830 |
| Nov 20, 2025 | 82.80 | 83.88 | 81.66 | 81.73 | 81.47 | -0.81% | 40,535,740 |
| Nov 19, 2025 | 84.59 | 85.82 | 81.77 | 82.40 | 82.14 | -3.10% | 52,516,300 |
| Nov 18, 2025 | 87.40 | 87.89 | 84.26 | 85.04 | 84.77 | -3.14% | 56,999,790 |
| Nov 17, 2025 | 87.60 | 90.20 | 86.61 | 87.80 | 87.52 | -0.54% | 55,250,730 |
| Nov 14, 2025 | 90.00 | 92.27 | 88.22 | 88.28 | 88.00 | -2.47% | 66,716,400 |
| Nov 13, 2025 | 88.27 | 91.44 | 87.51 | 90.52 | 90.24 | 1.47% | 85,396,170 |
| Nov 12, 2025 | 89.94 | 93.80 | 88.52 | 89.21 | 88.93 | -1.46% | 106,388,100 |
| Nov 11, 2025 | 88.65 | 93.39 | 86.50 | 90.53 | 90.25 | 4.19% | 138,266,300 |
| Nov 10, 2025 | 79.30 | 86.89 | 78.98 | 86.89 | 86.62 | 10.00% | 91,381,540 |
| Nov 7, 2025 | 76.51 | 80.80 | 76.13 | 78.99 | 78.74 | 4.84% | 76,439,770 |
| Nov 6, 2025 | 77.47 | 77.54 | 75.20 | 75.34 | 75.10 | -2.91% | 42,517,910 |
| Nov 5, 2025 | 74.61 | 79.94 | 74.39 | 77.60 | 77.36 | 2.85% | 64,801,170 |
| Nov 4, 2025 | 76.10 | 77.27 | 74.84 | 75.45 | 75.21 | -1.59% | 36,112,710 |
| Nov 3, 2025 | 76.00 | 77.30 | 75.00 | 76.67 | 76.43 | 0.79% | 48,062,750 |
| Oct 31, 2025 | 74.90 | 77.39 | 73.93 | 76.07 | 75.83 | 4.06% | 82,775,070 |
| Oct 30, 2025 | 71.38 | 75.50 | 71.17 | 73.10 | 72.87 | 2.42% | 66,343,240 |
| Oct 29, 2025 | 69.28 | 72.19 | 69.27 | 71.37 | 71.15 | 2.75% | 35,695,950 |
| Oct 28, 2025 | 69.93 | 70.33 | 69.41 | 69.46 | 69.24 | -0.67% | 15,129,600 |
| Oct 27, 2025 | 70.53 | 70.77 | 69.90 | 69.93 | 69.71 | -0.84% | 17,907,030 |
| Oct 24, 2025 | 70.02 | 71.97 | 69.88 | 70.52 | 70.30 | 0.60% | 24,300,580 |
| Oct 23, 2025 | 69.29 | 70.20 | 69.07 | 70.10 | 69.88 | 0.62% | 14,737,850 |
| Oct 22, 2025 | 70.38 | 70.69 | 69.50 | 69.67 | 69.45 | -1.47% | 17,309,840 |
| Oct 21, 2025 | 70.45 | 70.95 | 69.11 | 70.71 | 70.49 | 0.55% | 23,624,090 |
| Oct 20, 2025 | 70.65 | 71.80 | 69.98 | 70.32 | 70.10 | 0.43% | 27,741,760 |
| Oct 17, 2025 | 70.01 | 71.29 | 69.39 | 70.02 | 69.80 | 0.09% | 34,532,590 |
| Oct 16, 2025 | 69.20 | 71.18 | 69.10 | 69.96 | 69.74 | 0.68% | 24,714,030 |
| Oct 15, 2025 | 68.94 | 70.00 | 68.80 | 69.49 | 69.27 | 1.50% | 21,508,380 |
| Oct 14, 2025 | 68.19 | 69.37 | 68.17 | 68.46 | 68.24 | 0.57% | 20,552,880 |
| Oct 13, 2025 | 66.90 | 68.17 | 66.66 | 68.07 | 67.86 | -0.77% | 21,178,560 |
| Oct 10, 2025 | 69.51 | 70.15 | 68.23 | 68.60 | 68.38 | -1.52% | 26,418,360 |
| Oct 9, 2025 | 70.70 | 70.70 | 69.55 | 69.66 | 69.44 | -2.67% | 35,588,700 |
| Sep 30, 2025 | 70.71 | 71.76 | 70.40 | 71.57 | 71.34 | 1.23% | 27,584,320 |