Xizang Tianlu Co., Ltd. (SHA:600326)
China · Delayed Price · Currency is CNY 7.17
+0.09 (1.27%)
Jun 12, 2026, 3:00 PM CST
Xizang Tianlu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |