Xizang Tianlu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	43,620,020
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%	23,647,620
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