Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	6.66	6.79	6.66	6.74	6.74	1.20%	22,759,582
Jul 2, 2026	6.69	6.79	6.61	6.66	6.66	-0.45%	23,204,383
Jul 1, 2026	6.48	6.77	6.40	6.69	6.69	3.40%	33,556,544
Jun 30, 2026	6.39	6.54	6.31	6.47	6.47	0.94%	18,166,513
Jun 29, 2026	6.39	6.59	6.32	6.41	6.41	-1.38%	26,122,502
Jun 26, 2026	6.68	6.81	6.50	6.50	6.50	-2.84%	26,299,937
Jun 25, 2026	6.79	6.85	6.66	6.69	6.69	-1.91%	19,257,677
Jun 24, 2026	7.00	7.00	6.76	6.82	6.82	-2.57%	19,833,691
Jun 23, 2026	7.07	7.24	6.97	7.00	7.00	-1.27%	21,693,519
Jun 22, 2026	7.01	7.09	6.75	7.09	7.09	1.00%	28,563,325
Jun 18, 2026	7.10	7.15	6.96	7.02	7.02	-1.82%	22,063,911
Jun 17, 2026	7.24	7.26	7.07	7.15	7.15	-1.38%	20,356,439
Jun 16, 2026	7.22	7.32	7.13	7.25	7.25	0.28%	15,460,921
Jun 15, 2026	7.18	7.33	7.17	7.23	7.23	0.84%	18,740,271
Jun 12, 2026	7.12	7.28	7.05	7.17	7.17	1.27%	19,086,200
Jun 11, 2026	7.17	7.18	7.01	7.08	7.08	-1.80%	16,430,650
Jun 10, 2026	7.20	7.28	7.11	7.21	7.21	-0.55%	17,073,550
Jun 9, 2026	7.40	7.41	7.16	7.25	7.25	-0.68%	16,144,090
Jun 8, 2026	7.46	7.56	7.17	7.30	7.30	-3.57%	24,413,150
Jun 5, 2026	7.57	7.69	7.53	7.57	7.57	0.13%	17,872,240
Jun 4, 2026	7.70	7.77	7.52	7.56	7.56	-2.83%	21,390,880
Jun 3, 2026	7.74	8.07	7.72	7.78	7.78	0.78%	24,718,220
Jun 2, 2026	7.94	7.95	7.66	7.72	7.72	-3.02%	21,869,880
Jun 1, 2026	7.92	8.02	7.81	7.96	7.96	0.25%	14,687,530
May 29, 2026	8.09	8.23	7.90	7.94	7.94	-1.24%	23,472,150
May 28, 2026	8.02	8.08	7.87	8.04	8.04	0.12%	19,468,710
May 27, 2026	8.13	8.35	7.98	8.03	8.03	-2.43%	24,087,540
May 26, 2026	8.23	8.30	8.11	8.23	8.23	-0.84%	18,344,180
May 25, 2026	8.45	8.45	8.22	8.30	8.30	-0.95%	16,452,530
May 22, 2026	8.39	8.42	8.27	8.38	8.38	0.48%	17,072,230
May 21, 2026	8.71	8.80	8.34	8.34	8.34	-4.90%	33,054,130
May 20, 2026	8.75	8.92	8.63	8.77	8.77	-0.79%	22,425,950
May 19, 2026	8.76	8.84	8.53	8.84	8.84	0.57%	31,771,000
May 18, 2026	8.90	8.95	8.72	8.79	8.79	-1.12%	22,834,760
May 15, 2026	9.15	9.18	8.85	8.89	8.89	-2.84%	33,146,600
May 14, 2026	9.56	9.59	9.15	9.15	9.15	-4.39%	29,320,160
May 13, 2026	9.61	9.66	9.49	9.57	9.57	-0.42%	20,657,930
May 12, 2026	9.72	9.76	9.56	9.61	9.61	-0.83%	25,218,280
May 11, 2026	9.57	9.79	9.57	9.69	9.69	1.15%	28,698,820
May 8, 2026	9.45	9.72	9.41	9.58	9.58	1.05%	30,466,280
May 7, 2026	9.46	9.50	9.40	9.48	9.48	0.21%	20,266,820
May 6, 2026	9.38	9.50	9.32	9.46	9.46	0.96%	26,287,750
Apr 30, 2026	9.31	9.42	9.28	9.37	9.37	0.43%	22,243,180
Apr 29, 2026	9.08	9.38	9.06	9.33	9.33	2.98%	43,867,010
Apr 28, 2026	9.18	9.25	8.97	9.06	9.06	-2.27%	30,584,980
Apr 27, 2026	9.13	9.42	8.91	9.27	9.27	0.87%	37,426,490
Apr 24, 2026	9.15	9.38	9.10	9.19	9.19	0.33%	27,526,860
Apr 23, 2026	9.27	9.35	9.12	9.16	9.16	-1.61%	19,281,400
Apr 22, 2026	9.30	9.36	9.18	9.31	9.31	-	15,715,270
Apr 21, 2026	9.34	9.39	9.23	9.31	9.31	-0.32%	16,658,070