Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.06	11.18	10.99	11.08	11.08	-0.27%	28,089,193
Dec 29, 2025	11.16	11.23	11.08	11.11	11.11	-0.45%	27,804,194
Dec 26, 2025	11.23	11.34	11.13	11.16	11.16	-1.06%	36,389,220
Dec 25, 2025	11.20	11.41	11.05	11.28	11.28	1.26%	55,527,540
Dec 24, 2025	10.88	11.21	10.88	11.14	11.14	2.01%	51,508,110
Dec 23, 2025	10.90	11.03	10.85	10.92	10.92	-	23,381,720
Dec 22, 2025	10.85	10.97	10.85	10.92	10.92	0.83%	22,125,611
Dec 19, 2025	10.70	10.85	10.67	10.83	10.83	1.21%	24,804,140
Dec 18, 2025	10.70	10.83	10.67	10.70	10.70	-0.56%	19,486,660
Dec 17, 2025	10.70	10.78	10.53	10.76	10.76	0.56%	28,007,277
Dec 16, 2025	10.95	11.00	10.66	10.70	10.70	-2.82%	37,169,400
Dec 15, 2025	10.80	11.21	10.79	11.01	11.01	1.76%	46,160,190
Dec 12, 2025	10.78	10.95	10.77	10.82	10.82	-0.09%	17,229,500
Dec 11, 2025	11.03	11.06	10.81	10.83	10.83	-2.08%	24,201,364
Dec 10, 2025	10.89	11.08	10.83	11.06	11.06	1.28%	25,894,192
Dec 9, 2025	11.03	11.07	10.90	10.92	10.92	-1.18%	23,047,330
Dec 8, 2025	11.03	11.10	11.01	11.05	11.05	0.18%	22,637,490
Dec 5, 2025	10.88	11.06	10.77	11.03	11.03	1.85%	25,191,540
Dec 4, 2025	10.96	11.00	10.77	10.83	10.83	-1.19%	24,913,258
Dec 3, 2025	11.09	11.15	10.92	10.96	10.96	-1.79%	29,194,126
Dec 2, 2025	11.17	11.29	11.03	11.16	11.16	-0.36%	26,257,790
Dec 1, 2025	11.20	11.26	11.14	11.20	11.20	-0.09%	22,512,330
Nov 28, 2025	10.98	11.22	10.95	11.21	11.21	1.82%	27,916,980
Nov 27, 2025	11.10	11.16	11.00	11.01	11.01	-1.08%	23,979,770
Nov 26, 2025	11.23	11.34	11.10	11.13	11.13	-0.80%	29,456,720
Nov 25, 2025	11.15	11.27	11.06	11.22	11.22	0.63%	29,262,750
Nov 24, 2025	10.92	11.20	10.88	11.15	11.15	2.29%	34,844,998
Nov 21, 2025	11.20	11.34	10.90	10.90	10.90	-3.54%	49,970,110