Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	11.65	11.72	11.46	11.53	11.53	-2.29%	81,775,250
Jan 20, 2026	11.31	11.82	11.29	11.80	11.80	3.96%	135,042,200
Jan 19, 2026	11.25	11.38	11.21	11.35	11.35	0.89%	58,615,586
Jan 16, 2026	10.92	11.72	10.92	11.25	11.25	3.02%	120,374,800
Jan 15, 2026	11.05	11.07	10.86	10.92	10.92	-1.44%	37,479,630
Jan 14, 2026	11.16	11.32	10.96	11.08	11.08	-0.72%	56,666,164
Jan 13, 2026	11.45	11.56	11.15	11.16	11.16	-2.45%	64,264,940
Jan 12, 2026	11.29	11.50	11.25	11.44	11.44	1.33%	51,590,760
Jan 9, 2026	11.28	11.34	11.19	11.29	11.29	0.09%	32,165,530
Jan 8, 2026	11.12	11.31	11.09	11.28	11.28	1.17%	36,254,235
Jan 7, 2026	11.20	11.26	11.12	11.15	11.15	-0.80%	26,441,738
Jan 6, 2026	11.07	11.24	11.03	11.24	11.24	1.44%	37,431,720
Jan 5, 2026	11.01	11.08	10.96	11.08	11.08	0.45%	26,165,950
Dec 31, 2025	11.05	11.09	10.91	11.03	11.03	-0.45%	25,181,251