Xizang Tianlu Co., Ltd. (SHA:600326)
China · Delayed Price · Currency is CNY 6.49
-0.18 (-2.70%)
Oct 26, 2026, 2:24 PM CST
Xizang Tianlu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.47 | 6.57 | 6.46 | 6.49 | 6.49 | -2.70% | 25,078,654 |
| Oct 23, 2026 | 6.68 | 6.91 | 6.56 | 6.67 | 6.67 | 5.04% | 51,803,370 |
| Oct 22, 2026 | 6.33 | 6.53 | 6.27 | 6.35 | 6.35 | 0.79% | 19,608,811 |
| Oct 21, 2026 | 6.30 | 6.36 | 6.28 | 6.30 | 6.30 | 0.16% | 8,013,900 |
| Oct 20, 2026 | 6.29 | 6.34 | 6.25 | 6.29 | 6.29 | -0.47% | 7,615,569 |
| Oct 19, 2026 | 6.32 | 6.38 | 6.25 | 6.32 | 6.32 | -0.32% | 8,003,626 |
| Oct 16, 2026 | 6.32 | 6.44 | 6.30 | 6.34 | 6.34 | 1.44% | 12,879,273 |
| Oct 15, 2026 | 6.30 | 6.36 | 6.23 | 6.25 | 6.25 | -2.50% | 12,395,316 |
| Oct 14, 2026 | 6.59 | 6.59 | 6.41 | 6.41 | 6.41 | -1.84% | 8,627,860 |
| Oct 13, 2026 | 6.46 | 6.60 | 6.37 | 6.53 | 6.53 | 0.46% | 11,895,345 |
| Oct 12, 2026 | 6.60 | 6.69 | 6.50 | 6.50 | 6.50 | -1.96% | 9,922,139 |
| Oct 9, 2026 | 6.51 | 6.64 | 6.40 | 6.63 | 6.63 | 1.53% | 15,993,122 |
| Oct 8, 2026 | 6.70 | 6.75 | 6.51 | 6.53 | 6.53 | -2.97% | 13,967,930 |
| Sep 30, 2026 | 6.70 | 6.82 | 6.61 | 6.73 | 6.73 | 1.51% | 13,942,524 |
| Sep 29, 2026 | 6.61 | 6.71 | 6.61 | 6.63 | 6.63 | -0.60% | 10,595,490 |
| Sep 28, 2026 | 6.95 | 6.95 | 6.62 | 6.67 | 6.67 | -4.30% | 21,515,050 |
| Sep 24, 2026 | 7.08 | 7.12 | 6.90 | 6.97 | 6.97 | -3.46% | 31,701,848 |
| Sep 23, 2026 | 6.87 | 7.47 | 6.78 | 7.22 | 7.22 | 5.25% | 56,914,872 |
| Sep 22, 2026 | 6.88 | 6.93 | 6.83 | 6.86 | 6.86 | -0.29% | 13,619,991 |
| Sep 21, 2026 | 6.82 | 6.90 | 6.81 | 6.88 | 6.88 | 0.73% | 12,795,868 |
| Sep 18, 2026 | 6.80 | 6.84 | 6.77 | 6.83 | 6.83 | 0.44% | 13,011,855 |
| Sep 17, 2026 | 6.75 | 6.81 | 6.70 | 6.80 | 6.80 | 0.74% | 14,065,003 |
| Sep 16, 2026 | 6.72 | 6.78 | 6.66 | 6.75 | 6.75 | 0.45% | 12,773,804 |
| Sep 15, 2026 | 6.89 | 6.92 | 6.72 | 6.72 | 6.72 | -2.61% | 20,286,431 |
| Sep 14, 2026 | 6.97 | 7.00 | 6.87 | 6.90 | 6.90 | -0.86% | 13,357,558 |
| Sep 11, 2026 | 7.12 | 7.14 | 6.91 | 6.96 | 6.96 | -2.93% | 21,999,430 |
| Sep 10, 2026 | 7.29 | 7.30 | 7.17 | 7.17 | 7.17 | -1.92% | 15,825,630 |
| Sep 9, 2026 | 7.44 | 7.45 | 7.28 | 7.31 | 7.31 | -1.88% | 22,525,517 |
| Sep 8, 2026 | 7.43 | 7.50 | 7.42 | 7.45 | 7.45 | 0.13% | 20,537,078 |
| Sep 7, 2026 | 7.54 | 7.55 | 7.41 | 7.44 | 7.44 | -1.46% | 26,208,130 |
| Sep 4, 2026 | 7.46 | 7.75 | 7.45 | 7.55 | 7.55 | 1.89% | 45,867,570 |
| Sep 3, 2026 | 7.55 | 7.61 | 7.41 | 7.41 | 7.41 | -2.76% | 29,143,276 |
| Sep 2, 2026 | 7.62 | 7.88 | 7.52 | 7.62 | 7.62 | - | 31,279,544 |
| Sep 1, 2026 | 7.51 | 7.74 | 7.51 | 7.62 | 7.62 | 0.40% | 29,952,170 |
| Aug 31, 2026 | 7.85 | 7.85 | 7.58 | 7.59 | 7.59 | -2.06% | 41,693,440 |
| Aug 28, 2026 | 7.56 | 7.99 | 7.55 | 7.75 | 7.75 | 0.39% | 58,423,093 |
| Aug 27, 2026 | 7.60 | 8.06 | 7.45 | 7.72 | 7.72 | 1.58% | 72,080,852 |
| Aug 26, 2026 | 7.13 | 7.83 | 7.07 | 7.60 | 7.60 | 6.44% | 68,441,310 |
| Aug 25, 2026 | 7.05 | 7.14 | 6.99 | 7.14 | 7.14 | 0.71% | 18,122,070 |
| Aug 24, 2026 | 6.98 | 7.16 | 6.94 | 7.09 | 7.09 | 1.00% | 23,305,528 |
| Aug 21, 2026 | 6.98 | 7.04 | 6.75 | 7.02 | 7.02 | -0.28% | 24,090,616 |
| Aug 20, 2026 | 7.24 | 7.27 | 7.03 | 7.04 | 7.04 | -3.69% | 36,301,407 |
| Aug 19, 2026 | 7.12 | 7.56 | 7.08 | 7.31 | 7.31 | 1.25% | 51,766,904 |
| Aug 18, 2026 | 7.60 | 7.60 | 7.20 | 7.22 | 7.22 | -1.37% | 42,065,038 |
| Aug 17, 2026 | 7.30 | 7.32 | 7.19 | 7.32 | 7.32 | 0.27% | 29,254,655 |
| Aug 14, 2026 | 7.46 | 7.50 | 7.25 | 7.30 | 7.30 | -2.54% | 42,343,167 |
| Aug 13, 2026 | 7.77 | 7.79 | 7.48 | 7.49 | 7.49 | -4.22% | 60,508,893 |
| Aug 12, 2026 | 7.75 | 7.95 | 7.71 | 7.82 | 7.82 | -0.13% | 53,933,745 |
| Aug 11, 2026 | 8.16 | 8.18 | 7.81 | 7.83 | 7.83 | -6.34% | 117,399,549 |
| Aug 10, 2026 | 7.55 | 8.36 | 7.50 | 8.36 | 8.36 | 10.00% | 122,456,969 |