China Tourism Group Duty Free Corporation Limited (SHA:601888)
China
· Delayed Price · Currency is CNY 65.95
+1.39 (2.15%)
Apr 29, 2026, 3:00 PM CST
SHA:601888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 64.21 | 65.14 | 64.20 | 65.10 | - | 0.84% | 3,830,758 |
| Apr 28, 2026 | 65.42 | 65.42 | 64.34 | 64.56 | 64.56 | -1.62% | 19,699,110 |
| Apr 27, 2026 | 65.30 | 65.73 | 64.87 | 65.62 | 65.62 | 0.31% | 17,131,550 |
| Apr 24, 2026 | 66.01 | 66.16 | 65.41 | 65.42 | 65.42 | -1.30% | 18,674,850 |
| Apr 23, 2026 | 66.64 | 67.27 | 66.00 | 66.28 | 66.28 | -0.53% | 20,900,620 |
| Apr 22, 2026 | 67.12 | 67.27 | 66.48 | 66.63 | 66.63 | -0.95% | 18,555,910 |
| Apr 21, 2026 | 67.69 | 68.65 | 67.01 | 67.27 | 67.27 | -0.62% | 19,276,140 |
| Apr 20, 2026 | 66.73 | 68.86 | 66.01 | 67.69 | 67.69 | 1.35% | 29,268,930 |
| Apr 17, 2026 | 68.34 | 68.34 | 66.12 | 66.79 | 66.79 | -2.48% | 38,710,740 |
| Apr 16, 2026 | 68.38 | 68.80 | 68.20 | 68.49 | 68.49 | 0.16% | 18,271,130 |
| Apr 15, 2026 | 69.32 | 69.77 | 68.26 | 68.38 | 68.38 | -1.01% | 20,236,462 |
| Apr 14, 2026 | 69.60 | 70.18 | 67.90 | 69.08 | 69.08 | 0.26% | 26,328,960 |
| Apr 13, 2026 | 68.55 | 68.99 | 68.01 | 68.90 | 68.90 | -0.20% | 15,778,930 |
| Apr 10, 2026 | 68.18 | 69.65 | 68.01 | 69.04 | 69.04 | 1.69% | 21,635,760 |
| Apr 9, 2026 | 69.27 | 69.28 | 67.79 | 67.89 | 67.89 | -3.00% | 22,063,530 |
| Apr 8, 2026 | 69.29 | 70.33 | 68.82 | 69.99 | 69.99 | 2.96% | 29,083,230 |
| Apr 7, 2026 | 69.03 | 69.20 | 67.79 | 67.98 | 67.98 | -1.36% | 15,149,690 |
| Apr 3, 2026 | 70.16 | 70.33 | 68.41 | 68.92 | 68.92 | -1.54% | 13,350,640 |
| Apr 2, 2026 | 71.10 | 71.34 | 69.60 | 70.00 | 70.00 | -1.96% | 17,126,249 |
| Apr 1, 2026 | 71.58 | 71.91 | 70.50 | 71.40 | 71.40 | 1.45% | 18,418,850 |
| Mar 31, 2026 | 71.35 | 73.24 | 70.38 | 70.38 | 70.38 | -0.68% | 21,218,810 |
| Mar 30, 2026 | 70.51 | 71.16 | 70.07 | 70.86 | 70.86 | -1.10% | 13,439,190 |
| Mar 27, 2026 | 70.00 | 71.85 | 69.90 | 71.65 | 71.65 | 1.36% | 14,464,520 |
| Mar 26, 2026 | 71.52 | 72.12 | 70.41 | 70.69 | 70.69 | -1.57% | 15,324,010 |
| Mar 25, 2026 | 71.13 | 71.96 | 70.70 | 71.82 | 71.82 | 1.41% | 17,356,841 |
| Mar 24, 2026 | 71.51 | 71.60 | 69.53 | 70.82 | 70.82 | 0.07% | 19,492,140 |
| Mar 23, 2026 | 71.80 | 72.15 | 70.20 | 70.77 | 70.77 | -1.98% | 24,495,671 |
| Mar 20, 2026 | 73.00 | 73.86 | 72.15 | 72.20 | 72.20 | -0.50% | 16,554,122 |
| Mar 19, 2026 | 74.00 | 74.20 | 72.36 | 72.56 | 72.56 | -3.20% | 20,031,351 |
| Mar 18, 2026 | 75.00 | 75.50 | 74.27 | 74.96 | 74.96 | -0.52% | 14,458,872 |
| Mar 17, 2026 | 75.00 | 76.50 | 74.63 | 75.35 | 75.35 | 0.24% | 26,377,040 |
| Mar 16, 2026 | 73.20 | 75.86 | 72.90 | 75.17 | 75.17 | 2.57% | 33,312,040 |
| Mar 13, 2026 | 73.22 | 74.20 | 73.20 | 73.29 | 73.29 | -0.61% | 17,800,910 |
| Mar 12, 2026 | 74.21 | 74.50 | 73.01 | 73.74 | 73.74 | -0.79% | 23,670,430 |
| Mar 11, 2026 | 75.41 | 75.65 | 74.06 | 74.33 | 74.33 | -1.42% | 21,958,770 |
| Mar 10, 2026 | 75.81 | 76.58 | 75.08 | 75.40 | 75.40 | 0.40% | 17,923,553 |
| Mar 9, 2026 | 75.00 | 75.50 | 74.17 | 75.10 | 75.10 | -1.98% | 29,131,290 |
| 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 |