Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	9.37	9.58	9.36	9.38	9.38	0.54%	20,430,250
Apr 9, 2026	9.46	9.48	9.28	9.33	9.33	-2.51%	19,581,010
Apr 8, 2026	9.45	9.57	9.36	9.57	9.57	3.57%	21,810,470
Apr 7, 2026	9.15	9.28	9.13	9.24	9.24	0.98%	9,704,235
Apr 3, 2026	9.36	9.41	9.09	9.15	9.15	-2.24%	14,027,760
Apr 2, 2026	9.45	9.51	9.32	9.36	9.36	-1.47%	13,391,310
Apr 1, 2026	9.50	9.55	9.37	9.50	9.50	1.71%	17,880,820
Mar 31, 2026	9.37	9.53	9.33	9.34	9.34	-0.32%	17,313,880
Mar 30, 2026	9.22	9.42	9.18	9.37	9.37	0.86%	16,356,390
Mar 27, 2026	8.95	9.32	8.95	9.29	9.29	2.20%	16,539,380
Mar 26, 2026	9.30	9.38	9.07	9.09	9.09	-2.78%	18,153,210
Mar 25, 2026	9.16	9.36	9.14	9.35	9.35	1.96%	21,881,280
Mar 24, 2026	8.98	9.17	8.82	9.17	9.17	3.85%	33,645,140
Mar 23, 2026	9.31	9.31	8.77	8.83	8.83	-6.86%	43,620,023
Mar 20, 2026	9.80	9.91	9.46	9.48	9.48	-3.66%	28,021,180
Mar 19, 2026	10.10	10.12	9.82	9.84	9.84	-3.53%	30,536,100
Mar 18, 2026	10.31	10.35	10.08	10.20	10.20	-1.07%	23,647,626
Mar 17, 2026	10.60	10.61	10.30	10.31	10.31	-2.27%	30,059,890
Mar 16, 2026	10.71	10.77	10.50	10.55	10.55	-2.50%	35,096,420
Mar 13, 2026	10.62	11.00	10.60	10.82	10.82	1.88%	44,438,130
Mar 12, 2026	10.82	10.83	10.55	10.62	10.62	-2.21%	25,652,250
Mar 11, 2026	10.82	10.92	10.79	10.86	10.86	0.37%	22,089,380
Mar 10, 2026	10.81	10.89	10.76	10.82	10.82	0.74%	17,721,290
Mar 9, 2026	10.73	10.80	10.63	10.74	10.74	-1.38%	23,162,580
Mar 6, 2026	10.68	10.93	10.67	10.89	10.89	1.97%	26,698,671
Mar 5, 2026	10.53	10.79	10.53	10.68	10.68	2.30%	27,650,370
Mar 4, 2026	10.58	10.69	10.42	10.44	10.44	-1.79%	28,529,340
Mar 3, 2026	11.07	11.18	10.63	10.63	10.63	-3.97%	41,562,200
Mar 2, 2026	11.20	11.27	11.04	11.07	11.07	-3.06%	35,219,200
Feb 27, 2026	11.40	11.48	11.32	11.42	11.42	0.18%	25,065,210
Feb 26, 2026	11.30	11.49	11.28	11.40	11.40	0.88%	29,957,470
Feb 25, 2026	11.29	11.46	11.26	11.30	11.30	-0.09%	34,782,530
Feb 24, 2026	11.28	11.36	11.14	11.31	11.31	1.53%	25,780,070
Feb 13, 2026	11.15	11.35	11.13	11.14	11.14	-0.09%	16,602,150
Feb 12, 2026	11.15	11.31	11.15	11.15	11.15	-0.45%	23,284,780
Feb 11, 2026	11.20	11.47	11.06	11.20	11.20	-2.18%	51,241,860
Feb 10, 2026	10.75	11.84	10.68	11.45	11.45	6.41%	57,306,670
Feb 9, 2026	10.71	10.79	10.71	10.76	10.76	0.65%	15,448,170
Feb 6, 2026	10.64	10.73	10.60	10.69	10.69	0.38%	14,911,190
Feb 5, 2026	10.65	10.76	10.63	10.65	10.65	-0.65%	15,955,110
Feb 4, 2026	10.65	10.73	10.60	10.72	10.72	0.28%	19,592,290
Feb 3, 2026	10.62	10.69	10.54	10.69	10.69	0.85%	23,373,706
Feb 2, 2026	10.77	10.86	10.60	10.60	10.60	-1.85%	25,611,938
Jan 30, 2026	11.05	11.05	10.77	10.80	10.80	-2.35%	40,870,330
Jan 29, 2026	11.37	11.37	11.05	11.06	11.06	-5.06%	77,590,320
Jan 28, 2026	11.53	11.80	11.33	11.65	11.65	0.95%	61,034,410
Jan 27, 2026	11.45	11.64	11.35	11.54	11.54	-	43,220,460
Jan 26, 2026	11.89	11.89	11.51	11.54	11.54	-3.27%	58,791,150
Jan 23, 2026	11.82	12.05	11.73	11.93	11.93	0.34%	78,632,789
Jan 22, 2026	11.50	12.05	11.39	11.89	11.89	3.12%	99,459,660