China Tourism Group Duty Free Corporation Limited (SHA:601888)
China
· Delayed Price · Currency is CNY 70.20
+0.05 (0.07%)
Sep 26, 2025, 3:00 PM CST
SHA:601888 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 68.66 | 69.83 | 67.50 | 68.92 | 68.92 | 0.33% | 36,837,668 |
| Aug 27, 2025 | 70.26 | 70.92 | 68.68 | 68.69 | 68.69 | -3.81% | 49,129,196 |
| Aug 26, 2025 | 69.01 | 73.30 | 68.50 | 71.41 | 71.41 | 3.13% | 56,700,462 |
| Aug 25, 2025 | 68.00 | 69.27 | 67.66 | 69.24 | 69.24 | 2.61% | 39,056,544 |
| Aug 22, 2025 | 67.00 | 67.48 | 66.66 | 67.48 | 67.48 | 0.52% | 25,382,143 |
| 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% | 27,730,796 |
| Aug 19, 2025 | 65.68 | 66.52 | 65.50 | 65.73 | 65.73 | 0.49% | 22,619,529 |
| Aug 18, 2025 | 64.66 | 66.28 | 64.61 | 65.41 | 65.41 | 1.16% | 32,558,876 |
| Aug 15, 2025 | 64.37 | 64.98 | 64.02 | 64.66 | 64.66 | 0.36% | 19,466,378 |
| 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% | 24,482,753 |
| Aug 12, 2025 | 65.54 | 66.18 | 65.32 | 65.65 | 65.65 | 0.02% | 15,837,466 |
| Aug 11, 2025 | 65.04 | 65.80 | 64.80 | 65.64 | 65.64 | 0.92% | 18,618,683 |
| Aug 8, 2025 | 64.80 | 65.34 | 64.36 | 65.04 | 65.04 | 0.23% | 13,444,165 |
| Aug 7, 2025 | 64.89 | 65.30 | 64.71 | 64.89 | 64.89 | 0.05% | 14,537,548 |
| Aug 6, 2025 | 64.91 | 64.91 | 64.42 | 64.86 | 64.86 | -0.03% | 11,336,211 |
| Aug 5, 2025 | 64.68 | 64.97 | 64.45 | 64.88 | 64.88 | 0.39% | 11,678,896 |
| Aug 4, 2025 | 64.43 | 64.95 | 64.15 | 64.63 | 64.63 | 0.06% | 13,896,276 |
| Aug 1, 2025 | 64.75 | 65.40 | 64.41 | 64.59 | 64.59 | -0.57% | 12,211,655 |
| Jul 31, 2025 | 66.19 | 66.20 | 64.66 | 64.96 | 64.96 | -1.99% | 25,486,901 |
| Jul 30, 2025 | 66.18 | 67.02 | 65.75 | 66.28 | 66.28 | 0.08% | 26,787,039 |
| Jul 29, 2025 | 66.37 | 67.09 | 65.75 | 66.23 | 66.23 | -0.21% | 24,277,969 |
| Jul 28, 2025 | 67.20 | 68.45 | 66.10 | 66.37 | 66.37 | -2.47% | 43,049,725 |
| Jul 25, 2025 | 72.22 | 72.22 | 67.70 | 68.05 | 68.05 | -3.94% | 77,990,227 |
| Jul 24, 2025 | 64.89 | 70.84 | 64.89 | 70.84 | 70.84 | 10.00% | 71,488,095 |
| Jul 23, 2025 | 66.00 | 66.68 | 64.40 | 64.40 | 64.40 | -1.57% | 45,718,366 |
| 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% | 21,926,436 |