Tibet Tianlu Co., Ltd. (SHA:600326)
China · Delayed Price · Currency is CNY 18.20
-0.95 (-4.96%)
Aug 1, 2025, 3:00 PM CST
Tibet Tianlu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.41 | 18.86 | 18.00 | 18.20 | 18.20 | -4.96% | 332,952,345 |
| Jul 31, 2025 | 17.86 | 19.50 | 17.50 | 19.15 | 19.15 | 6.92% | 444,036,490 |
| Jul 30, 2025 | 17.02 | 18.86 | 17.00 | 17.91 | 17.91 | 3.95% | 527,239,280 |
| Jul 29, 2025 | 15.40 | 17.23 | 15.02 | 17.23 | 17.23 | 10.03% | 504,397,210 |
| Jul 28, 2025 | 14.77 | 15.73 | 14.67 | 15.66 | 15.66 | 1.49% | 472,128,152 |
| Jul 25, 2025 | 15.43 | 15.43 | 14.99 | 15.43 | 15.43 | 9.98% | 608,308,410 |
| Jul 24, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 10.04% | 99,611,441 |
| Jul 23, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 10.01% | 3,765,314 |
| Jul 22, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 9.96% | 6,945,835 |
| Jul 21, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 10.02% | 9,934,986 |
| Jul 18, 2025 | 9.66 | 9.83 | 9.37 | 9.58 | 9.58 | -0.73% | 104,294,042 |
| Jul 17, 2025 | 9.10 | 9.78 | 8.98 | 9.65 | 9.65 | 7.46% | 167,418,854 |
| Jul 16, 2025 | 9.30 | 9.53 | 8.66 | 8.98 | 8.98 | -2.60% | 132,660,105 |
| Jul 15, 2025 | 9.17 | 9.45 | 9.06 | 9.22 | 9.22 | 0.22% | 81,210,095 |
| Jul 14, 2025 | 9.22 | 9.57 | 8.97 | 9.20 | 9.20 | 1.10% | 113,543,519 |
| Jul 11, 2025 | 8.80 | 9.13 | 8.70 | 9.10 | 9.10 | 3.41% | 91,663,633 |
| Jul 10, 2025 | 8.46 | 8.86 | 8.43 | 8.80 | 8.80 | 3.77% | 92,682,676 |
| Jul 9, 2025 | 8.66 | 8.88 | 8.40 | 8.48 | 8.48 | -2.19% | 70,503,744 |
| Jul 8, 2025 | 8.65 | 8.75 | 8.63 | 8.67 | 8.67 | -0.57% | 46,529,987 |
| Jul 7, 2025 | 8.40 | 8.85 | 8.36 | 8.72 | 8.72 | 4.06% | 92,060,875 |
| Jul 4, 2025 | 8.41 | 8.67 | 8.33 | 8.38 | 8.38 | -0.48% | 51,335,549 |
| Jul 3, 2025 | 8.52 | 8.59 | 8.32 | 8.42 | 8.42 | -0.82% | 36,939,188 |
| Jul 2, 2025 | 8.54 | 8.64 | 8.43 | 8.49 | 8.49 | 0.12% | 51,317,282 |
| Jul 1, 2025 | 8.57 | 8.61 | 8.39 | 8.48 | 8.48 | -0.93% | 44,958,534 |
| Jun 30, 2025 | 8.43 | 8.58 | 7.94 | 8.56 | 8.56 | -1.72% | 97,853,054 |
| Jun 27, 2025 | 8.72 | 8.96 | 8.67 | 8.71 | 8.71 | 1.40% | 74,315,112 |
| Jun 26, 2025 | 8.70 | 9.06 | 8.56 | 8.59 | 8.59 | -1.72% | 100,734,997 |
| Jun 25, 2025 | 8.68 | 8.78 | 8.51 | 8.74 | 8.74 | 0.46% | 67,819,218 |
| Jun 24, 2025 | 8.46 | 8.74 | 8.43 | 8.70 | 8.70 | 2.47% | 79,384,425 |
| Jun 23, 2025 | 8.13 | 8.65 | 8.13 | 8.49 | 8.49 | 5.20% | 96,605,370 |
| Jun 20, 2025 | 7.83 | 8.26 | 7.83 | 8.07 | 8.07 | 4.40% | 96,516,905 |
| Jun 19, 2025 | 7.63 | 7.97 | 7.63 | 7.73 | 7.73 | -1.15% | 71,345,597 |
| Jun 18, 2025 | 8.68 | 8.68 | 7.82 | 7.82 | 7.82 | -10.01% | 151,094,131 |
| Jun 17, 2025 | 8.67 | 8.89 | 8.60 | 8.69 | 8.69 | 0.23% | 115,574,299 |
| Jun 16, 2025 | 8.26 | 8.75 | 8.24 | 8.67 | 8.67 | 8.10% | 146,644,411 |
| Jun 13, 2025 | 8.10 | 8.22 | 7.97 | 8.02 | 8.02 | -1.23% | 55,988,383 |
| Jun 12, 2025 | 7.91 | 8.20 | 7.87 | 8.12 | 8.12 | 2.40% | 62,850,919 |
| Jun 11, 2025 | 7.94 | 8.05 | 7.84 | 7.93 | 7.93 | 1.67% | 50,164,403 |
| Jun 10, 2025 | 8.06 | 8.09 | 7.75 | 7.80 | 7.80 | -4.76% | 90,080,410 |
| Jun 9, 2025 | 7.98 | 8.37 | 7.97 | 8.19 | 8.19 | 1.24% | 86,997,928 |
| Jun 6, 2025 | 7.83 | 8.45 | 7.83 | 8.09 | 8.09 | 3.32% | 152,236,458 |
| Jun 5, 2025 | 7.86 | 7.89 | 7.68 | 7.83 | 7.83 | -0.63% | 53,002,077 |
| Jun 4, 2025 | 7.83 | 7.95 | 7.75 | 7.88 | 7.88 | -0.13% | 80,147,330 |
| Jun 3, 2025 | 7.49 | 7.94 | 7.45 | 7.89 | 7.89 | 3.82% | 139,099,893 |
| May 30, 2025 | 7.23 | 7.80 | 7.15 | 7.60 | 7.60 | 5.70% | 146,536,373 |
| May 29, 2025 | 7.12 | 7.30 | 7.11 | 7.19 | 7.19 | 1.13% | 37,359,207 |
| May 28, 2025 | 7.27 | 7.27 | 7.09 | 7.11 | 7.11 | -2.34% | 34,971,975 |
| May 27, 2025 | 7.27 | 7.31 | 7.21 | 7.28 | 7.28 | 0.14% | 29,264,659 |
| May 26, 2025 | 7.08 | 7.30 | 7.08 | 7.27 | 7.27 | 2.11% | 39,753,667 |
| May 23, 2025 | 7.29 | 7.33 | 7.10 | 7.12 | 7.12 | -2.47% | 53,542,438 |