Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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