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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	67	67.48	67.48	67.48	66.66	25.38M
August 21, 2025	66.68	67.13	67.13	68.26	66.4	33.3M
August 20, 2025	65.73	66.65	66.65	66.7	65.2	27.73M
August 19, 2025	65.68	65.73	65.73	66.52	65.5	22.62M
August 18, 2025	64.66	65.41	65.41	66.28	64.61	32.56M
August 15, 2025	64.37	64.66	64.66	64.98	64.02	19.47M
August 14, 2025	65.4	64.43	64.43	65.84	64.4	21.82M
August 13, 2025	66.15	65.63	65.63	66.8	65.5	24.48M
August 12, 2025	65.54	65.65	65.65	66.18	65.32	15.84M
August 11, 2025	65.04	65.64	65.64	65.8	64.8	18.62M
August 08, 2025	64.8	65.04	65.04	65.34	64.36	13.44M
August 07, 2025	64.89	64.89	64.89	65.3	64.71	14.54M
August 06, 2025	64.91	64.86	64.86	64.91	64.42	11.34M
August 05, 2025	64.68	64.88	64.88	64.97	64.45	11.68M
August 04, 2025	64.43	64.63	64.63	64.95	64.15	13.9M
August 01, 2025	64.75	64.59	64.59	65.4	64.41	12.21M
July 31, 2025	66.19	64.96	64.96	66.2	64.66	25.49M
July 30, 2025	66.18	66.28	66.28	67.02	65.75	26.79M
July 29, 2025	66.37	66.23	66.23	67.09	65.75	24.28M
July 28, 2025	67.2	66.37	66.37	68.45	66.1	43.05M
July 25, 2025	72.22	68.05	68.05	72.22	67.7	77.99M
July 24, 2025	64.89	70.84	70.84	70.84	64.89	71.49M
July 23, 2025	66	64.4	64.4	66.68	64.4	45.72M
July 22, 2025	65	65.43	65.43	65.49	63.63	42.65M
July 21, 2025	62.67	63.78	63.78	64.24	62.41	21.93M
July 18, 2025	61.72	62.77	62.77	63.2	61.71	22.25M
July 17, 2025	61.22	61.65	61.65	62.14	61.22	10.39M
July 16, 2025	61.1	61.15	61.15	61.55	61	7.11M
July 15, 2025	61.58	61.08	61.08	61.66	60.8	11.33M
July 14, 2025	61.99	61.6	61.6	62.16	61.6	11.37M
July 11, 2025	61.92	62.25	62.25	62.63	61.74	18.2M
July 10, 2025	61.18	61.86	61.86	62.5	61.1	17.62M
July 09, 2025	61.25	61.18	61.18	61.91	61.13	12.92M
July 08, 2025	60.8	61.34	61.34	61.4	60.66	11.71M
July 07, 2025	60.86	60.8	60.8	61.03	60.64	6.68M
July 04, 2025	60.75	61.03	61.03	61.55	60.69	14.38M
July 03, 2025	60.63	60.73	60.73	60.92	60.47	7.83M
July 02, 2025	60.65	60.68	60.68	60.92	60.4	8.18M
July 01, 2025	60.96	60.61	60.61	61.06	60.56	7.5M
June 30, 2025	60.59	60.97	60.97	61.07	60.57	9.61M
June 27, 2025	61.02	60.59	60.59	61.32	60.58	11.54M
June 26, 2025	61	61.1	61.1	61.62	60.82	11.96M
June 25, 2025	60.9	61.3	61.3	61.35	60.51	13.12M
June 24, 2025	59.94	60.88	60.88	60.89	59.93	13.41M
June 23, 2025	59.87	59.71	59.71	59.87	58.79	11.04M
June 20, 2025	59.78	60.18	60.18	61.09	59.5	15.39M
June 19, 2025	60.46	60.81	59.76	61.15	60.46	10.57M
June 18, 2025	60.61	60.66	59.61	60.84	60.35	5.98M
June 17, 2025	60.51	60.63	59.58	60.95	60.5	6.25M
June 16, 2025	60.23	60.45	59.41	60.6	60.11	6.01M
June 13, 2025	61.2	60.4	59.36	61.44	60.35	11.82M
June 12, 2025	61.4	61.18	60.12	61.45	61.06	6.1M
June 11, 2025	61.02	61.38	60.32	61.77	61.02	7.86M
June 10, 2025	61.66	61.16	60.1	61.69	60.65	9.84M
June 09, 2025	61.61	61.66	61.66	61.88	61.33	7.65M
June 06, 2025	61.3	61.61	61.61	61.95	61.03	8.81M
June 05, 2025	61.47	61.35	61.35	61.62	61.25	7.13M
June 04, 2025	60.93	61.64	61.64	61.78	60.72	9.55M
June 03, 2025	60.2	60.92	60.92	61.09	60.2	5.96M
May 30, 2025	61.56	60.59	60.59	61.56	60.59	7.91M

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