Xizang Tianlu Co., Ltd. (SHA:600326)
China · Delayed Price · Currency is CNY 7.55
+0.14 (1.89%)
Sep 4, 2026, 3:00 PM CST
Xizang Tianlu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 7.92 | 8.10 | 7.43 | 7.60 | 7.60 | 1.06% | 136,316,900 |
| Aug 6, 2026 | 6.84 | 7.52 | 6.81 | 7.52 | 7.52 | 9.94% | 57,934,834 |
| Aug 5, 2026 | 6.88 | 6.92 | 6.79 | 6.84 | 6.84 | -0.44% | 41,916,022 |
| Aug 4, 2026 | 7.00 | 7.05 | 6.82 | 6.87 | 6.87 | -1.86% | 47,618,257 |
| Aug 3, 2026 | 6.88 | 7.10 | 6.85 | 7.00 | 7.00 | 0.86% | 47,248,202 |
| Jul 31, 2026 | 6.85 | 7.01 | 6.82 | 6.94 | 6.94 | -3.34% | 73,590,206 |
| Jul 30, 2026 | 6.78 | 7.25 | 6.71 | 7.18 | 7.18 | 5.43% | 111,762,014 |
| Jul 29, 2026 | 6.45 | 7.02 | 6.45 | 6.81 | 6.81 | 6.74% | 103,030,900 |
| Jul 28, 2026 | 6.26 | 6.45 | 6.24 | 6.38 | 6.38 | 1.59% | 24,495,280 |
| Jul 27, 2026 | 6.06 | 6.31 | 6.06 | 6.28 | 6.28 | 2.95% | 23,091,460 |
| Jul 24, 2026 | 6.39 | 6.40 | 6.09 | 6.10 | 6.10 | -5.13% | 31,888,350 |
| Jul 23, 2026 | 6.22 | 6.43 | 6.20 | 6.43 | 6.43 | 3.21% | 22,612,870 |
| Jul 22, 2026 | 6.26 | 6.26 | 6.15 | 6.23 | 6.23 | - | 18,135,380 |
| Jul 21, 2026 | 6.20 | 6.26 | 6.10 | 6.23 | 6.23 | 0.32% | 27,797,220 |
| Jul 20, 2026 | 6.26 | 6.42 | 6.12 | 6.21 | 6.21 | -0.80% | 29,905,090 |
| Jul 17, 2026 | 6.41 | 6.52 | 6.18 | 6.26 | 6.26 | -2.34% | 26,006,700 |
| Jul 16, 2026 | 6.30 | 6.50 | 6.22 | 6.41 | 6.41 | 1.10% | 23,125,399 |
| Jul 15, 2026 | 6.23 | 6.41 | 6.20 | 6.34 | 6.34 | 1.12% | 22,350,729 |
| Jul 14, 2026 | 6.12 | 6.28 | 6.05 | 6.27 | 6.27 | 2.45% | 20,829,192 |
| Jul 13, 2026 | 6.43 | 6.47 | 6.09 | 6.12 | 6.12 | -4.82% | 23,548,100 |
| Jul 10, 2026 | 6.25 | 6.56 | 6.18 | 6.43 | 6.43 | 2.39% | 28,653,280 |
| Jul 9, 2026 | 6.30 | 6.31 | 6.08 | 6.28 | 6.28 | -0.48% | 23,666,520 |
| Jul 8, 2026 | 6.43 | 6.45 | 6.29 | 6.31 | 6.31 | -1.87% | 15,602,015 |
| Jul 7, 2026 | 6.63 | 6.65 | 6.42 | 6.43 | 6.43 | -3.02% | 14,515,530 |
| Jul 6, 2026 | 6.75 | 6.79 | 6.61 | 6.63 | 6.63 | -1.63% | 15,499,154 |
| 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 |