Comparing Back to the side-by-side chart ↗
China International Travel Service Corp Ltd (601888.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 48.80 | 49.45 | 48.54 | 49.20 | +1.32% | 14,421,432 |
| 2026-10-15 | 48.92 | 49.26 | 48.09 | 48.56 | -1.74% | 17,643,905 |
| 2026-10-14 | 50.08 | 50.13 | 49.42 | 49.42 | -1.69% | 15,656,377 |
| 2026-10-13 | 50.37 | 50.56 | 49.88 | 50.27 | -0.69% | 15,059,738 |
| 2026-10-12 | 50.85 | 51.22 | 50.45 | 50.62 | -0.51% | 10,882,085 |
| 2026-10-09 | 50.51 | 50.97 | 50.20 | 50.88 | +0.37% | 13,683,684 |
| 2026-10-08 | 51.00 | 51.27 | 50.53 | 50.69 | -1.46% | 11,962,987 |
| 2026-09-30 | 50.97 | 51.65 | 50.54 | 51.44 | +1.00% | 13,634,658 |
| 2026-09-29 | 50.80 | 51.32 | 50.80 | 50.93 | +0.28% | 8,809,009 |
| 2026-09-28 | 51.19 | 51.49 | 50.52 | 50.79 | -1.30% | 12,169,773 |
| 2026-09-24 | 52.00 | 52.29 | 51.27 | 51.46 | -1.40% | 12,431,895 |
| 2026-09-23 | 52.12 | 52.80 | 51.95 | 52.19 | -0.15% | 13,348,311 |
| 2026-09-22 | 52.30 | 52.62 | 52.09 | 52.27 | +0.08% | 13,321,348 |
| 2026-09-21 | 51.98 | 52.29 | 51.75 | 52.23 | +0.44% | 12,925,110 |
| 2026-09-18 | 51.20 | 52.00 | 51.16 | 52.00 | +1.66% | 14,762,602 |
| 2026-09-17 | 50.90 | 51.33 | 50.82 | 51.15 | -0.10% | 10,469,159 |
| 2026-09-16 | 50.96 | 51.26 | 50.61 | 51.20 | +0.29% | 12,198,991 |
| 2026-09-15 | 51.62 | 51.64 | 50.98 | 51.05 | -1.28% | 12,645,974 |
| 2026-09-14 | 51.60 | 52.12 | 51.16 | 51.71 | +0.08% | 14,167,007 |
| 2026-09-11 | 52.21 | 52.30 | 51.16 | 51.67 | -1.73% | 21,063,626 |
| 2026-09-10 | 53.52 | 53.71 | 52.56 | 52.58 | -2.16% | 20,796,930 |
| 2026-09-09 | 54.30 | 54.30 | 53.40 | 53.74 | -1.56% | 21,003,254 |
| 2026-09-08 | 54.80 | 55.40 | 54.30 | 54.59 | -0.44% | 24,256,078 |
| 2026-09-07 | 54.55 | 55.15 | 54.06 | 54.83 | +0.42% | 27,389,476 |
| 2026-09-04 | 53.77 | 54.99 | 53.34 | 54.60 | +1.64% | 35,909,422 |
| 2026-09-03 | 52.68 | 54.44 | 52.68 | 53.72 | +1.97% | 33,090,884 |
| 2026-09-02 | 53.30 | 53.51 | 52.60 | 52.68 | -1.55% | 17,669,586 |
| 2026-09-01 | 52.50 | 53.80 | 52.49 | 53.51 | +1.96% | 26,400,640 |
| 2026-08-31 | 53.37 | 53.59 | 52.34 | 52.48 | -1.63% | 20,229,180 |
| 2026-08-28 | 53.10 | 53.59 | 52.86 | 53.35 | +0.38% | 17,962,613 |
| 2026-08-27 | 52.90 | 53.18 | 52.60 | 53.15 | +0.13% | 15,666,262 |
| 2026-08-26 | 52.35 | 53.17 | 52.31 | 53.08 | +0.89% | 18,296,266 |
| 2026-08-25 | 51.93 | 52.86 | 51.93 | 52.61 | +1.06% | 19,247,097 |
| 2026-08-24 | 52.35 | 52.49 | 51.81 | 52.06 | -0.44% | 15,294,043 |
| 2026-08-21 | 52.92 | 52.98 | 52.02 | 52.29 | -1.53% | 17,242,816 |
| 2026-08-20 | 52.72 | 53.58 | 52.71 | 53.10 | +0.42% | 18,209,426 |
| 2026-08-19 | 53.90 | 54.18 | 52.59 | 52.88 | -1.86% | 23,753,546 |
| 2026-08-18 | 53.85 | 54.29 | 53.62 | 53.88 | -0.28% | 17,746,602 |
| 2026-08-17 | 53.77 | 54.05 | 53.26 | 54.03 | -0.06% | 21,952,597 |
| 2026-08-14 | 55.00 | 55.01 | 53.86 | 54.06 | -1.66% | 27,260,149 |
| 2026-08-13 | 55.30 | 55.87 | 54.92 | 54.97 | -1.12% | 26,011,427 |
| 2026-08-12 | 55.25 | 55.92 | 55.10 | 55.59 | +0.25% | 24,202,539 |
| 2026-08-11 | 56.10 | 56.16 | 55.41 | 55.45 | -1.40% | 25,272,785 |
| 2026-08-10 | 55.56 | 56.68 | 55.50 | 56.24 | +0.75% | 30,119,807 |
| 2026-08-07 | 55.26 | 55.95 | 54.90 | 55.82 | +0.47% | 33,263,759 |
| 2026-08-06 | 56.51 | 56.66 | 55.31 | 55.56 | -1.47% | 34,607,129 |
| 2026-08-05 | 56.68 | 56.93 | 55.91 | 56.39 | -0.76% | 38,003,565 |
| 2026-08-04 | 57.76 | 57.96 | 56.62 | 56.82 | -1.98% | 37,283,057 |
| 2026-08-03 | 58.02 | 58.70 | 57.32 | 57.97 | -0.07% | 30,332,807 |
| 2026-07-31 | 56.20 | 58.06 | 56.20 | 58.01 | -0.12% | 40,284,097 |
| 2026-07-30 | 56.99 | 59.50 | 56.99 | 58.08 | +1.22% | 59,956,529 |
| 2026-07-29 | 55.92 | 57.96 | 55.52 | 57.38 | +3.37% | 57,859,639 |
| 2026-07-28 | 53.98 | 55.70 | 53.92 | 55.51 | +1.97% | 40,248,923 |
| 2026-07-27 | 53.75 | 55.17 | 53.16 | 54.44 | +2.33% | 28,464,759 |
| 2026-07-24 | 54.90 | 55.21 | 53.02 | 53.20 | -3.69% | 32,369,094 |
| 2026-07-23 | 55.42 | 55.57 | 54.33 | 55.24 | -0.83% | 31,531,873 |
| 2026-07-22 | 53.80 | 55.96 | 53.28 | 55.70 | +3.00% | 54,497,119 |
| 2026-07-21 | 54.70 | 54.96 | 53.65 | 54.08 | -1.08% | 42,228,454 |
| 2026-07-20 | 52.50 | 55.14 | 52.40 | 54.67 | +3.35% | 50,134,368 |
| 2026-07-17 | 54.11 | 55.74 | 52.59 | 52.90 | -2.97% | 42,019,247 |
| 2026-07-16 | 53.70 | 55.32 | 53.33 | 54.52 | +0.20% | 42,566,997 |
| 2026-07-15 | 50.60 | 55.30 | 50.50 | 54.41 | +6.85% | 71,404,179 |
| 2026-07-14 | 50.90 | 51.34 | 50.21 | 50.92 | +0.02% | 20,197,439 |
| 2026-07-13 | 52.40 | 52.72 | 50.90 | 50.91 | -3.45% | 30,841,297 |
| 2026-07-10 | 51.00 | 53.16 | 50.32 | 52.73 | +3.41% | 43,252,812 |
| 2026-07-09 | 51.26 | 51.58 | 50.30 | 50.99 | -1.05% | 27,454,872 |
| 2026-07-08 | 51.20 | 52.20 | 51.03 | 51.53 | +1.10% | 29,688,445 |
| 2026-07-07 | 52.51 | 52.85 | 50.95 | 50.97 | -3.87% | 33,931,854 |
| 2026-07-06 | 52.74 | 53.78 | 52.74 | 53.02 | -0.17% | 27,507,604 |
| 2026-07-03 | 53.68 | 54.34 | 52.90 | 53.11 | -1.08% | 30,720,647 |
| 2026-07-02 | 54.80 | 55.78 | 53.68 | 53.69 | -2.38% | 36,795,068 |
| 2026-07-01 | 53.65 | 55.72 | 52.74 | 55.00 | +2.40% | 45,826,792 |
| 2026-06-30 | 53.00 | 54.05 | 52.30 | 53.71 | +0.21% | 30,906,210 |
| 2026-06-29 | 52.58 | 54.37 | 50.70 | 53.60 | +0.53% | 51,145,477 |
| 2026-06-26 | 55.26 | 56.89 | 53.31 | 53.32 | -4.20% | 38,482,198 |
| 2026-06-25 | 54.08 | 56.99 | 54.07 | 55.66 | +1.90% | 42,024,492 |
| 2026-06-24 | 55.70 | 56.12 | 54.57 | 54.62 | -2.46% | 31,715,766 |
| 2026-06-23 | 56.00 | 57.98 | 55.66 | 56.00 | -1.39% | 45,344,026 |
| 2026-06-22 | 54.85 | 56.85 | 52.38 | 56.79 | +2.64% | 59,862,217 |
| 2026-06-18 | 56.20 | 56.50 | 55.11 | 55.33 | -2.64% | 41,109,590 |
| 2026-06-17 | 58.40 | 58.60 | 55.93 | 56.83 | -2.69% | 52,165,612 |
| 2026-06-16 | 59.08 | 59.08 | 58.01 | 58.40 | -1.15% | 33,816,721 |
| 2026-06-15 | 58.70 | 59.49 | 58.20 | 59.08 | +1.01% | 42,647,937 |
| 2026-06-12 | 56.50 | 59.49 | 56.18 | 58.49 | +2.60% | 55,405,219 |
| 2026-06-11 | 57.52 | 58.67 | 56.91 | 57.01 | -1.79% | 44,489,887 |
| 2026-06-10 | 57.43 | 58.85 | 56.36 | 58.05 | +1.17% | 55,376,155 |
| 2026-06-09 | 56.88 | 57.58 | 55.85 | 57.38 | -0.12% | 51,077,183 |
| 2026-06-08 | 59.00 | 59.80 | 57.27 | 57.45 | +0.44% | 74,742,560 |
| 2026-06-05 | 56.46 | 60.26 | 56.46 | 57.20 | +2.90% | 69,005,044 |
| 2026-06-04 | 56.99 | 57.59 | 55.20 | 55.59 | -2.56% | 40,362,540 |
| 2026-06-03 | 56.48 | 57.50 | 55.58 | 57.05 | +0.19% | 44,004,890 |
| 2026-06-02 | 58.60 | 58.60 | 56.50 | 56.94 | -2.97% | 53,129,447 |
| 2026-06-01 | 57.00 | 58.81 | 56.82 | 58.68 | -1.51% | 76,633,522 |
| 2026-05-29 | 55.20 | 60.24 | 54.83 | 59.58 | +8.80% | 128,034,651 |
| 2026-05-28 | 55.80 | 56.00 | 54.56 | 54.76 | -2.61% | 35,929,416 |
| 2026-05-27 | 56.36 | 57.40 | 55.16 | 56.23 | -0.53% | 48,099,200 |
| 2026-05-26 | 56.55 | 57.58 | 55.55 | 56.53 | -0.48% | 35,326,308 |
| 2026-05-25 | 56.53 | 57.56 | 56.50 | 56.80 | +0.26% | 24,987,739 |
| 2026-05-22 | 57.50 | 57.55 | 56.33 | 56.65 | -0.79% | 25,678,191 |
| 2026-05-21 | 57.99 | 58.98 | 57.03 | 57.10 | -1.23% | 32,625,214 |
| 2026-05-20 | 58.04 | 58.15 | 57.27 | 57.81 | -0.94% | 24,775,074 |
| 2026-05-19 | 58.09 | 59.27 | 57.88 | 58.36 | +0.43% | 29,065,067 |
| 2026-05-18 | 59.06 | 59.20 | 57.88 | 58.11 | -1.51% | 28,467,559 |
| 2026-05-15 | 60.66 | 60.70 | 58.92 | 59.00 | -2.96% | 41,537,070 |
| 2026-05-14 | 61.39 | 62.68 | 60.05 | 60.80 | -0.94% | 46,043,494 |
| 2026-05-13 | 61.55 | 61.90 | 60.70 | 61.38 | -0.28% | 31,238,810 |
| 2026-05-12 | 62.63 | 62.68 | 61.20 | 61.55 | -1.82% | 34,470,251 |
| 2026-05-11 | 62.48 | 63.10 | 61.76 | 62.69 | +0.02% | 35,590,969 |
| 2026-05-08 | 62.95 | 63.18 | 62.65 | 62.68 | -0.59% | 22,175,717 |
| 2026-05-07 | 63.05 | 63.70 | 62.78 | 63.05 | +0.03% | 29,285,895 |
| 2026-05-06 | 63.70 | 63.73 | 62.29 | 63.03 | -3.95% | 49,419,841 |
| 2026-04-30 | 66.99 | 67.00 | 65.00 | 65.62 | -0.50% | 33,912,531 |
| 2026-04-29 | 64.21 | 66.10 | 64.20 | 65.95 | +2.15% | 25,114,259 |
| 2026-04-28 | 65.42 | 65.42 | 64.34 | 64.56 | -1.62% | 19,699,112 |
| 2026-04-27 | 65.30 | 65.73 | 64.87 | 65.62 | +0.31% | 17,131,558 |
| 2026-04-24 | 66.01 | 66.16 | 65.41 | 65.42 | -1.30% | 18,674,854 |
| 2026-04-23 | 66.64 | 67.27 | 66.00 | 66.28 | -0.53% | 20,900,620 |
| 2026-04-22 | 67.12 | 67.27 | 66.48 | 66.63 | -0.95% | 18,555,916 |
| 2026-04-21 | 67.69 | 68.65 | 67.01 | 67.27 | -0.62% | 19,276,149 |
| 2026-04-20 | 66.73 | 68.86 | 66.01 | 67.69 | +1.35% | 29,268,931 |
| 2026-04-17 | 68.34 | 68.34 | 66.12 | 66.79 | -2.48% | 38,710,742 |
| 2026-04-16 | 68.38 | 68.80 | 68.20 | 68.49 | +0.16% | 18,271,137 |
| 2026-04-15 | 69.32 | 69.77 | 68.26 | 68.38 | -1.01% | 20,236,462 |
| 2026-04-14 | 69.60 | 70.18 | 67.90 | 69.08 | +0.26% | 26,328,964 |
| 2026-04-13 | 68.55 | 68.99 | 68.01 | 68.90 | -0.20% | 15,778,935 |
| 2026-04-10 | 68.18 | 69.65 | 68.01 | 69.04 | +1.69% | 21,635,765 |
| 2026-04-09 | 69.27 | 69.28 | 67.79 | 67.89 | -3.00% | 22,063,534 |
| 2026-04-08 | 69.29 | 70.33 | 68.82 | 69.99 | +2.96% | 29,083,233 |
| 2026-04-07 | 69.03 | 69.20 | 67.79 | 67.98 | -1.36% | 15,149,691 |
| 2026-04-03 | 70.16 | 70.33 | 68.41 | 68.92 | -1.54% | 13,350,645 |
| 2026-04-02 | 71.10 | 71.34 | 69.60 | 70.00 | -1.96% | 17,126,249 |
| 2026-04-01 | 71.58 | 71.91 | 70.50 | 71.40 | +1.45% | 18,418,858 |
| 2026-03-31 | 71.35 | 73.24 | 70.38 | 70.38 | -0.68% | 21,218,819 |
| 2026-03-30 | 70.51 | 71.16 | 70.07 | 70.86 | -1.10% | 13,439,196 |
| 2026-03-27 | 70.00 | 71.85 | 69.90 | 71.65 | +1.36% | 14,464,527 |
| 2026-03-26 | 71.52 | 72.12 | 70.41 | 70.69 | -1.57% | 15,324,013 |
| 2026-03-25 | 71.13 | 71.96 | 70.70 | 71.82 | +1.41% | 17,356,841 |
| 2026-03-24 | 71.51 | 71.60 | 69.53 | 70.82 | +0.07% | 19,492,140 |
| 2026-03-23 | 71.80 | 72.15 | 70.20 | 70.77 | -1.98% | 24,495,671 |
| 2026-03-20 | 73.00 | 73.86 | 72.15 | 72.20 | -0.50% | 16,554,122 |
| 2026-03-19 | 74.00 | 74.20 | 72.36 | 72.56 | -3.20% | 20,031,351 |
| 2026-03-18 | 75.00 | 75.50 | 74.27 | 74.96 | -0.52% | 14,458,872 |
| 2026-03-17 | 75.00 | 76.50 | 74.63 | 75.35 | +0.24% | 26,377,040 |
| 2026-03-16 | 73.20 | 75.86 | 72.90 | 75.17 | +2.57% | 33,312,040 |
| 2026-03-13 | 73.22 | 74.20 | 73.20 | 73.29 | -0.61% | 17,800,916 |
| 2026-03-12 | 74.21 | 74.50 | 73.01 | 73.74 | -0.79% | 23,670,439 |
| 2026-03-11 | 75.41 | 75.65 | 74.06 | 74.33 | -1.42% | 21,958,778 |
| 2026-03-10 | 75.81 | 76.58 | 75.08 | 75.40 | +0.40% | 17,923,553 |
| 2026-03-09 | 75.00 | 75.50 | 74.17 | 75.10 | -1.98% | 29,131,295 |
| 2026-03-06 | 75.98 | 77.10 | 75.64 | 76.62 | +0.22% | 17,714,766 |
| 2026-03-05 | 77.50 | 77.70 | 76.16 | 76.45 | -0.40% | 23,906,753 |
| 2026-03-04 | 75.06 | 76.98 | 75.02 | 76.76 | +1.36% | 32,655,022 |
| 2026-03-03 | 77.90 | 78.55 | 75.45 | 75.73 | -3.03% | 46,517,528 |
| 2026-03-02 | 77.82 | 79.41 | 77.14 | 78.10 | -3.08% | 42,695,443 |
| 2026-02-27 | 79.88 | 81.34 | 79.85 | 80.58 | +0.60% | 28,587,504 |
| 2026-02-26 | 81.22 | 82.00 | 80.01 | 80.10 | -2.44% | 51,961,656 |
| 2026-02-25 | 83.00 | 83.94 | 80.61 | 82.10 | -3.62% | 68,228,159 |
| 2026-02-24 | 88.00 | 88.96 | 85.18 | 85.18 | -10.00% | 48,629,402 |
| 2026-02-13 | 94.47 | 95.59 | 93.42 | 94.64 | +0.50% | 36,714,561 |
| 2026-02-12 | 96.78 | 97.07 | 93.90 | 94.17 | -2.92% | 43,302,754 |
| 2026-02-11 | 94.45 | 98.72 | 94.30 | 97.00 | +2.00% | 50,123,752 |
| 2026-02-10 | 96.75 | 96.75 | 93.71 | 95.10 | -2.06% | 43,542,050 |
| 2026-02-09 | 92.99 | 97.88 | 92.99 | 97.10 | +5.14% | 71,660,717 |
| 2026-02-06 | 91.50 | 93.45 | 89.50 | 92.35 | -0.13% | 39,841,702 |
| 2026-02-05 | 90.91 | 93.30 | 90.72 | 92.47 | +1.07% | 50,981,415 |
| 2026-02-04 | 91.10 | 91.77 | 90.25 | 91.49 | -0.12% | 26,532,223 |
| 2026-02-03 | 89.00 | 91.88 | 89.00 | 91.60 | +2.98% | 45,942,349 |
| 2026-02-02 | 88.27 | 91.79 | 88.22 | 88.95 | -0.47% | 33,111,155 |
| 2026-01-30 | 92.39 | 92.39 | 89.00 | 89.37 | -3.17% | 46,444,564 |
| 2026-01-29 | 89.13 | 92.30 | 87.17 | 92.30 | +2.74% | 66,275,041 |
| 2026-01-28 | 90.75 | 91.50 | 89.80 | 89.84 | -1.06% | 45,146,062 |
| 2026-01-27 | 92.67 | 93.16 | 90.01 | 90.80 | -2.01% | 45,868,206 |
| 2026-01-26 | 93.14 | 95.50 | 92.62 | 92.66 | -0.71% | 57,672,603 |
| 2026-01-23 | 93.62 | 97.50 | 92.81 | 93.32 | -0.31% | 73,605,161 |
| 2026-01-22 | 97.00 | 97.45 | 92.91 | 93.61 | -1.56% | 43,923,500 |
| 2026-01-21 | 96.09 | 97.50 | 94.18 | 95.09 | -1.04% | 44,680,193 |
| 2026-01-20 | 94.90 | 99.81 | 94.00 | 96.09 | +2.88% | 84,885,643 |
| 2026-01-19 | 88.77 | 94.00 | 88.77 | 93.40 | +5.62% | 71,518,903 |
| 2026-01-16 | 90.15 | 90.88 | 88.00 | 88.43 | -1.32% | 41,008,015 |
| 2026-01-15 | 89.71 | 91.75 | 89.30 | 89.61 | -0.49% | 38,141,134 |
| 2026-01-14 | 92.00 | 93.09 | 89.93 | 90.05 | -2.02% | 58,599,037 |
| 2026-01-13 | 95.40 | 95.82 | 91.81 | 91.91 | -3.66% | 55,861,016 |
| 2026-01-12 | 95.79 | 97.50 | 93.93 | 95.40 | -0.40% | 59,171,154 |
| 2026-01-09 | 93.84 | 97.48 | 93.46 | 95.78 | +3.04% | 68,204,901 |
| 2026-01-08 | 92.46 | 96.41 | 92.16 | 92.95 | -0.49% | 56,929,362 |
| 2026-01-07 | 90.60 | 94.79 | 90.10 | 93.41 | +3.11% | 69,224,280 |
| 2026-01-06 | 89.97 | 91.30 | 89.00 | 90.59 | +0.33% | 57,830,493 |
| 2026-01-05 | 92.97 | 93.30 | 89.50 | 90.29 | -4.52% | 78,449,295 |
| 2025-12-31 | 90.57 | 95.66 | 88.88 | 94.56 | +4.82% | 83,146,168 |
| 2025-12-30 | 91.38 | 91.38 | 88.88 | 90.21 | -1.39% | 46,653,236 |
| 2025-12-29 | 93.00 | 95.10 | 90.10 | 91.48 | -0.89% | 67,085,921 |
| 2025-12-26 | 84.84 | 92.88 | 84.53 | 92.30 | +8.32% | 100,830,349 |
| 2025-12-25 | 87.00 | 87.26 | 85.01 | 85.21 | -3.02% | 51,523,589 |
| 2025-12-24 | 87.26 | 88.66 | 86.15 | 87.86 | -1.18% | 71,430,991 |
| 2025-12-23 | 92.67 | 95.64 | 88.87 | 88.91 | -2.39% | 134,030,007 |
| 2025-12-22 | 84.00 | 91.09 | 83.40 | 91.09 | +10.00% | 88,745,767 |
| 2025-12-19 | 76.50 | 84.15 | 76.50 | 82.81 | +8.25% | 77,956,042 |
| 2025-12-18 | 78.80 | 79.52 | 76.50 | 76.50 | -4.04% | 32,515,518 |
| 2025-12-17 | 80.50 | 80.88 | 76.92 | 79.72 | -0.47% | 33,410,395 |
| 2025-12-16 | 79.36 | 80.95 | 79.00 | 80.10 | +0.86% | 31,532,943 |
| 2025-12-15 | 79.22 | 80.47 | 78.44 | 79.42 | +0.28% | 22,052,604 |
| 2025-12-12 | 79.50 | 80.06 | 77.91 | 79.20 | -0.35% | 28,028,199 |
| 2025-12-11 | 82.60 | 82.60 | 79.41 | 79.48 | -4.04% | 37,149,961 |
| 2025-12-10 | 79.90 | 83.76 | 79.84 | 82.83 | +3.23% | 51,785,315 |
| 2025-12-09 | 81.58 | 82.09 | 79.91 | 80.24 | -2.28% | 28,835,812 |
| 2025-12-08 | 81.11 | 82.95 | 81.11 | 82.11 | +1.35% | 31,270,598 |
| 2025-12-05 | 81.17 | 81.77 | 80.16 | 81.02 | -0.25% | 22,278,101 |
| 2025-12-04 | 81.15 | 81.80 | 80.30 | 81.22 | -0.75% | 20,812,198 |
| 2025-12-03 | 83.00 | 84.30 | 81.70 | 81.83 | -1.91% | 29,842,778 |
| 2025-12-02 | 84.00 | 84.42 | 82.40 | 83.42 | -1.23% | 35,676,995 |
| 2025-12-01 | 79.02 | 85.73 | 78.98 | 84.46 | +6.87% | 73,627,167 |
| 2025-11-28 | 78.52 | 79.15 | 77.10 | 79.03 | +0.68% | 31,696,371 |
| 2025-11-27 | 80.90 | 80.91 | 78.42 | 78.50 | -2.29% | 36,764,533 |
| 2025-11-26 | 79.71 | 80.79 | 79.18 | 80.34 | +0.82% | 39,365,499 |
| 2025-11-25 | 79.20 | 80.05 | 78.90 | 79.69 | +1.48% | 30,537,777 |
| 2025-11-24 | 79.50 | 80.08 | 77.76 | 78.53 | -0.66% | 36,008,245 |
| 2025-11-21 | 80.54 | 82.48 | 79.05 | 79.05 | -3.28% | 45,408,838 |
| 2025-11-20 | 82.80 | 83.88 | 81.66 | 81.73 | -0.81% | 40,535,745 |
| 2025-11-19 | 84.59 | 85.82 | 81.77 | 82.40 | -3.10% | 52,516,302 |
| 2025-11-18 | 87.40 | 87.89 | 84.26 | 85.04 | -3.14% | 56,999,795 |
| 2025-11-17 | 87.60 | 90.20 | 86.61 | 87.80 | -0.54% | 55,250,738 |
| 2025-11-14 | 90.00 | 92.27 | 88.22 | 88.28 | -2.47% | 66,716,405 |
| 2025-11-13 | 88.27 | 91.44 | 87.51 | 90.52 | +1.47% | 85,396,172 |
| 2025-11-12 | 89.94 | 93.80 | 88.52 | 89.21 | -1.46% | 106,388,193 |
| 2025-11-11 | 88.65 | 93.39 | 86.50 | 90.53 | +4.19% | 138,266,342 |
| 2025-11-10 | 79.30 | 86.89 | 78.98 | 86.89 | +10.00% | 91,381,547 |
| 2025-11-07 | 76.51 | 80.80 | 76.13 | 78.99 | +4.84% | 76,439,770 |
| 2025-11-06 | 77.47 | 77.54 | 75.20 | 75.34 | -2.91% | 42,517,919 |
| 2025-11-05 | 74.61 | 79.94 | 74.39 | 77.60 | +2.85% | 64,801,179 |
| 2025-11-04 | 76.10 | 77.27 | 74.84 | 75.45 | -1.59% | 36,112,710 |
| 2025-11-03 | 76.00 | 77.30 | 75.00 | 76.67 | +0.79% | 48,062,756 |
| 2025-10-31 | 74.90 | 77.39 | 73.93 | 76.07 | +4.06% | 82,775,074 |
| 2025-10-30 | 71.38 | 75.50 | 71.17 | 73.10 | +2.42% | 66,343,248 |
| 2025-10-29 | 69.28 | 72.19 | 69.27 | 71.37 | +2.75% | 35,695,954 |
| 2025-10-28 | 69.93 | 70.33 | 69.41 | 69.46 | -0.67% | 15,129,600 |
| 2025-10-27 | 70.53 | 70.77 | 69.90 | 69.93 | -0.84% | 17,907,035 |
| 2025-10-24 | 70.02 | 71.97 | 69.88 | 70.52 | +0.60% | 24,300,583 |
| 2025-10-23 | 69.29 | 70.20 | 69.07 | 70.10 | +0.62% | 14,737,859 |
| 2025-10-22 | 70.38 | 70.69 | 69.50 | 69.67 | -1.47% | 17,309,848 |
| 2025-10-21 | 70.45 | 70.95 | 69.11 | 70.71 | +0.55% | 23,624,099 |
| 2025-10-20 | 70.65 | 71.80 | 69.98 | 70.32 | +0.43% | 27,741,760 |
| 2025-10-17 | 70.01 | 71.29 | 69.39 | 70.02 | +0.09% | 34,532,595 |
| 2025-10-16 | 69.20 | 71.18 | 69.10 | 69.96 | +0.68% | 24,714,035 |
| 2025-10-15 | 68.94 | 70.00 | 68.80 | 69.49 | +1.50% | 21,508,389 |
| 2025-10-14 | 68.19 | 69.37 | 68.17 | 68.46 | +0.57% | 20,552,887 |
| 2025-10-13 | 66.90 | 68.17 | 66.66 | 68.07 | -0.77% | 21,178,567 |
| 2025-10-10 | 69.51 | 70.15 | 68.23 | 68.60 | -1.52% | 26,418,365 |
| 2025-10-09 | 70.70 | 70.70 | 69.55 | 69.66 | -2.67% | 35,588,706 |
| 2025-09-30 | 70.71 | 71.76 | 70.40 | 71.57 | +1.23% | 27,584,320 |
| 2025-09-29 | 69.81 | 70.90 | 69.18 | 70.70 | +0.71% | 25,380,723 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+11.96%). Schwächster Monat: Mär (-5.69%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von China International Travel Service Corp Ltd (601888.SHG)?
49.20 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 601888.SHG?
99.81 im Hoch und 48.09 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von China International Travel Service Corp Ltd?
Historisch war der stärkste Kalendermonat von 601888.SHG der Dez (Durchschnitt +11.96%), der schwächste der Mär (Durchschnitt -5.69%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.