Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	11.44	11.52	11.28	11.30	11.30	-1.22%	35,397,400
Nov 19, 2025	11.86	11.95	11.36	11.44	11.44	-3.78%	58,947,070
Nov 18, 2025	12.28	12.29	11.87	11.89	11.89	-3.33%	58,389,640
Nov 17, 2025	12.17	12.44	12.13	12.30	12.30	1.40%	51,477,950
Nov 14, 2025	12.15	12.33	12.07	12.13	12.13	-1.14%	44,982,620
Nov 13, 2025	12.13	12.37	11.99	12.27	12.27	1.07%	53,044,140
Nov 12, 2025	12.60	12.60	12.06	12.14	12.14	-4.03%	84,730,310
Nov 11, 2025	12.47	12.81	12.41	12.65	12.65	0.96%	74,859,300
Nov 10, 2025	12.73	12.77	12.42	12.53	12.53	-1.49%	69,112,990
Nov 7, 2025	12.31	12.93	12.31	12.72	12.72	2.42%	122,754,600
Nov 6, 2025	12.49	12.53	12.21	12.42	12.42	-1.19%	65,291,480
Nov 5, 2025	12.41	12.71	12.36	12.57	12.57	0.16%	83,100,920
Nov 4, 2025	12.46	12.71	12.37	12.55	12.55	0.72%	94,106,890
Nov 3, 2025	12.75	12.75	12.20	12.46	12.46	-2.35%	119,194,900
Oct 31, 2025	11.94	12.76	11.94	12.76	12.76	10.00%	191,418,500
Oct 30, 2025	11.80	11.82	11.58	11.60	11.60	-1.53%	41,152,370
Oct 29, 2025	11.85	11.88	11.64	11.78	11.78	-0.93%	49,420,220
Oct 28, 2025	12.00	12.03	11.86	11.89	11.89	-1.41%	43,898,220
Oct 27, 2025	11.96	12.25	11.96	12.06	12.06	1.17%	52,266,620
Oct 24, 2025	12.12	12.18	11.88	11.92	11.92	-1.65%	51,728,090
Oct 23, 2025	12.32	12.39	11.90	12.12	12.12	-1.70%	64,744,000
Oct 22, 2025	12.22	12.58	12.22	12.33	12.33	0.24%	66,542,690
Oct 21, 2025	12.08	12.33	12.05	12.30	12.30	1.65%	57,576,990
Oct 20, 2025	12.07	12.27	11.97	12.10	12.10	0.25%	48,688,940
Oct 17, 2025	12.28	12.77	12.00	12.07	12.07	-1.79%	75,508,940
Oct 16, 2025	12.81	12.82	12.26	12.29	12.29	-4.88%	73,957,660
Oct 15, 2025	12.87	13.08	12.68	12.92	12.92	0.70%	63,178,220
Oct 14, 2025	13.00	13.28	12.75	12.83	12.83	-0.70%	98,948,430
Oct 13, 2025	12.31	13.10	12.27	12.92	12.92	0.39%	101,679,400
Oct 10, 2025	12.31	13.37	12.27	12.87	12.87	4.63%	183,816,300
Oct 9, 2025	12.23	12.33	12.16	12.30	12.30	0.82%	45,416,150
Sep 30, 2025	12.15	12.26	12.13	12.20	12.20	0.41%	33,517,610
Sep 29, 2025	12.22	12.22	11.88	12.15	12.15	-0.65%	60,613,020
Sep 26, 2025	12.29	12.43	12.18	12.23	12.23	-0.81%	48,024,680
Sep 25, 2025	12.60	12.68	12.33	12.33	12.33	-1.52%	56,467,760