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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	96.09	95.09	95.09	97.5	94.18	44.68M
January 20, 2026	94.9	96.09	96.09	99.81	94	84.89M
January 19, 2026	88.77	93.4	93.4	94	88.77	71.52M
January 16, 2026	90.15	88.43	88.43	90.88	88	41.01M
January 15, 2026	89.71	89.61	89.61	91.75	89.3	38.14M
January 14, 2026	92	90.05	90.05	93.09	89.93	58.6M
January 13, 2026	95.4	91.91	91.91	95.82	91.81	55.86M
January 12, 2026	95.79	95.4	95.4	97.5	93.93	59.17M
January 09, 2026	93.84	95.78	95.78	97.48	93.46	68.2M
January 08, 2026	92.46	92.95	92.95	96.41	92.16	56.93M
January 07, 2026	90.6	93.41	93.41	94.79	90.1	69.22M
January 06, 2026	89.97	90.59	90.59	91.3	89	57.83M
January 05, 2026	92.97	90.29	90.29	93.3	89.5	78.45M
December 31, 2025	90.57	94.56	94.56	95.66	88.88	83.15M
December 30, 2025	91.38	90.21	90.21	91.38	88.88	46.65M
December 29, 2025	93	91.48	91.48	95.1	90.1	67.09M
December 26, 2025	84.84	92.3	92.3	92.88	84.53	100.83M
December 25, 2025	87	85.21	85.21	87.26	85.01	51.52M
December 24, 2025	87.26	87.86	87.86	88.66	86.15	71.43M
December 23, 2025	92.67	88.91	88.91	95.64	88.87	134.03M
December 22, 2025	84	91.09	91.09	91.09	83.4	88.75M
December 19, 2025	76.5	82.81	82.81	84.15	76.5	77.96M
December 18, 2025	78.8	76.5	76.5	79.52	76.5	32.52M
December 17, 2025	80.5	79.72	79.72	80.88	76.92	33.41M
December 16, 2025	79.36	80.1	80.1	80.95	79	31.53M
December 15, 2025	79.22	79.42	79.17	80.47	78.44	22.05M
December 12, 2025	79.5	79.2	78.95	80.06	77.91	28.03M
December 11, 2025	82.6	79.48	79.48	82.6	79.41	37.15M
December 10, 2025	79.9	82.83	82.83	83.76	79.84	51.79M
December 09, 2025	81.58	80.24	80.24	82.09	79.91	28.84M
December 08, 2025	81.11	82.11	82.11	82.95	81.11	31.27M
December 05, 2025	81.17	81.02	81.02	81.77	80.16	22.28M
December 04, 2025	81.15	81.22	81.22	81.8	80.3	20.81M
December 03, 2025	83	81.83	81.83	84.3	81.7	29.84M
December 02, 2025	84	83.42	83.42	84.42	82.4	35.68M
December 01, 2025	79.02	84.46	84.46	85.73	78.98	73.63M
November 28, 2025	78.52	79.03	79.03	79.15	77.1	31.7M
November 27, 2025	80.9	78.5	78.5	80.91	78.42	36.76M
November 26, 2025	79.71	80.34	80.34	80.79	79.18	39.37M
November 25, 2025	79.2	79.69	79.69	80.05	78.9	30.54M
November 24, 2025	79.5	78.53	78.53	80.08	77.76	36.01M
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

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