China Tourism Group Duty Free Corporation Limited - 601888.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	80.54	79.05	79.05	82.48	79.05	45.41M
November 20, 2025	82.8	81.73	81.73	83.88	81.66	40.54M
November 19, 2025	84.59	82.4	82.4	85.82	81.77	52.52M
November 18, 2025	87.4	85.04	85.04	87.89	84.26	57M
November 17, 2025	87.6	87.8	87.8	90.2	86.61	55.25M
November 14, 2025	90	88.28	88.28	92.27	88.22	66.72M
November 13, 2025	88.27	90.52	90.52	91.44	87.51	85.4M
November 12, 2025	89.94	89.21	89.21	93.8	88.52	106.39M
November 11, 2025	88.65	90.53	90.53	93.39	86.5	138.27M
November 10, 2025	79.3	86.89	86.89	86.89	78.98	91.38M
November 07, 2025	76.51	78.99	78.99	80.8	76.13	76.44M
November 06, 2025	77.47	75.34	75.34	77.54	75.2	42.52M
November 05, 2025	74.61	77.6	77.6	79.94	74.39	64.8M
November 04, 2025	76.1	75.45	75.45	77.27	74.84	36.11M
November 03, 2025	76	76.67	76.67	77.3	75	48.06M
October 31, 2025	74.9	76.07	76.07	77.39	73.93	82.78M
October 30, 2025	71.38	73.1	73.1	75.5	71.17	66.34M
October 29, 2025	69.28	71.37	71.37	72.19	69.27	35.7M
October 28, 2025	69.93	69.46	69.46	70.33	69.41	15.13M
October 27, 2025	70.53	69.93	69.93	70.77	69.9	17.91M
October 24, 2025	70.02	70.52	70.52	71.97	69.88	24.3M
October 23, 2025	69.29	70.1	70.1	70.2	69.07	14.74M
October 22, 2025	70.38	69.67	69.67	70.69	69.5	17.31M
October 21, 2025	70.45	70.71	70.71	70.95	69.11	23.62M
October 20, 2025	70.65	70.32	70.32	71.8	69.98	27.74M
October 17, 2025	70.01	70.02	70.02	71.29	69.39	34.53M
October 16, 2025	69.2	69.96	69.96	71.18	69.1	24.71M
October 15, 2025	68.94	69.49	69.49	70	68.8	21.51M
October 14, 2025	68.19	68.46	68.46	69.37	68.17	20.55M
October 13, 2025	66.9	68.07	68.07	68.17	66.66	21.18M
October 10, 2025	69.51	68.6	68.6	70.15	68.23	26.42M
October 09, 2025	70.7	69.66	69.66	70.7	69.55	35.59M
September 30, 2025	70.71	71.57	71.57	71.76	70.4	27.58M
September 29, 2025	69.81	70.7	70.7	70.9	69.18	25.38M
September 26, 2025	69.9	70.2	70.2	71.23	68.94	28.47M
September 25, 2025	70.24	70.15	70.15	70.58	69.6	24.47M
September 24, 2025	69.57	70.26	70.26	70.37	69.47	24.08M
September 23, 2025	72.52	70.01	70.01	72.64	69.69	45.31M
September 22, 2025	73.96	73.04	73.04	73.97	72.52	39.94M
September 19, 2025	71.69	73.97	73.97	74.29	70.29	69.84M
September 18, 2025	71.17	71.68	71.68	74	71.17	71.38M
September 17, 2025	72.11	71.15	71.15	72.11	70.51	28.3M
September 16, 2025	70.5	71.54	71.54	72	70.35	34.87M
September 15, 2025	70.28	69.94	69.94	70.81	69.8	24.63M
September 12, 2025	71.4	70.4	70.4	73.56	70.24	45.6M
September 11, 2025	70.31	71.35	71.35	71.35	69.63	29.88M
September 10, 2025	70.78	70.68	70.68	71.58	70.41	22.45M
September 09, 2025	71.2	71.02	71.02	71.63	70.34	26.88M
September 08, 2025	70.45	71.5	71.5	72.35	70.1	43.03M
September 05, 2025	68	70.49	70.49	70.69	67.11	48.65M
September 04, 2025	67.2	67.75	67.75	68.62	66.93	29.95M
September 03, 2025	69	67.45	67.45	69.5	67.2	27.11M
September 02, 2025	69.12	68.79	68.79	70.26	68.21	31.77M
September 01, 2025	69	69.31	69.31	70.65	68.72	35.98M
August 29, 2025	68.92	69.29	69.29	70.94	68.7	40.16M
August 28, 2025	68.66	68.92	68.92	69.83	67.5	36.84M
August 27, 2025	70.26	68.69	68.69	70.92	68.68	49.13M
August 26, 2025	69.01	71.41	71.41	73.3	68.5	56.7M
August 25, 2025	68	69.24	69.24	69.27	67.66	39.06M
August 22, 2025	67	67.48	67.48	67.48	66.66	25.38M

China Tourism Group Duty Free Corporation Limited (601888.SS) SHH