Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	9.28	9.35	9.23	9.34	9.34	0.54%	14,514,200
Apr 17, 2026	9.36	9.36	9.20	9.29	9.29	-1.06%	16,155,480
Apr 16, 2026	9.14	9.42	9.13	9.39	9.39	2.18%	27,559,970
Apr 15, 2026	9.33	9.35	9.14	9.19	9.19	-1.08%	16,253,610
Apr 14, 2026	9.36	9.39	9.21	9.29	9.29	-0.11%	14,719,540
Apr 13, 2026	9.30	9.33	9.20	9.30	9.30	-0.85%	15,015,430
Apr 10, 2026	9.37	9.58	9.36	9.38	9.38	0.54%	20,430,250
Apr 9, 2026	9.46	9.48	9.28	9.33	9.33	-2.51%	19,581,010
Apr 8, 2026	9.45	9.57	9.36	9.57	9.57	3.57%	21,810,470
Apr 7, 2026	9.15	9.28	9.13	9.24	9.24	0.98%	9,704,235
Apr 3, 2026	9.36	9.41	9.09	9.15	9.15	-2.24%	14,027,760
Apr 2, 2026	9.45	9.51	9.32	9.36	9.36	-1.47%	13,391,310
Apr 1, 2026	9.50	9.55	9.37	9.50	9.50	1.71%	17,880,820
Mar 31, 2026	9.37	9.53	9.33	9.34	9.34	-0.32%	17,313,880
Mar 30, 2026	9.22	9.42	9.18	9.37	9.37	0.86%	16,356,390
Mar 27, 2026	8.95	9.32	8.95	9.29	9.29	2.20%	16,539,380
Mar 26, 2026	9.30	9.38	9.07	9.09	9.09	-2.78%	18,153,210
Mar 25, 2026	9.16	9.36	9.14	9.35	9.35	1.96%	21,881,280
Mar 24, 2026	8.98	9.17	8.82	9.17	9.17	3.85%	33,645,140
Mar 23, 2026	9.31	9.31	8.77	8.83	8.83	-6.86%	43,620,023
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