Skip to main content
logo
Tibet Tourism Co.,Ltd (SHA:600749)
China flag China · Delayed Price · Currency is CNY
16.42
+0.08 (0.49%)
Feb 27, 2026, 3:00 PM CST

Tibet Tourism Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202616.5216.6516.2816.3416.34-1.09%4,460,201
Feb 25, 202616.3616.5416.3116.5216.521.04%3,305,101
Feb 24, 202616.5916.6416.2616.3516.35-0.61%3,900,101
Feb 13, 202616.5516.6316.4316.4516.45-0.06%3,248,700
Feb 12, 202616.8116.8716.4516.4616.46-2.02%5,246,800
Feb 11, 202617.1817.2016.7816.8016.80-2.61%7,225,500
Feb 10, 202616.9217.2616.7017.2517.251.95%6,726,900
Feb 9, 202616.7717.0016.6916.9216.921.38%4,639,151
Feb 6, 202617.1317.2016.5616.6916.69-2.28%6,823,800
Feb 5, 202616.5617.4416.5017.0817.082.58%10,443,300
Feb 4, 202616.5116.7216.4316.6516.650.85%3,948,001
Feb 3, 202616.4516.6416.3416.5116.510.67%5,026,200
Feb 2, 202616.4916.8416.3216.4016.40-1.32%5,319,900
Jan 30, 202616.4916.8316.4016.6216.620.79%7,541,250
Jan 29, 202616.3416.5215.9916.4916.491.29%5,426,551
Jan 28, 202616.6016.6716.2016.2816.28-1.99%6,795,201
Jan 27, 202616.9017.0916.4116.6116.61-2.41%8,295,801
Jan 26, 202617.6417.6516.8717.0217.02-3.46%9,495,500
Jan 23, 202617.2817.6317.2417.6317.631.97%6,996,000
Jan 22, 202617.2117.3616.9517.2917.290.29%6,546,800
Jan 21, 202617.3817.3817.0117.2417.24-1.09%6,545,600
Jan 20, 202617.4417.7317.3417.4317.430.17%9,931,800
Jan 19, 202616.8017.4416.8017.4017.402.47%11,193,500
Jan 16, 202617.1317.6516.9516.9816.98-2.13%12,980,300
Jan 15, 202617.9818.1517.3017.3517.35-2.36%18,537,450
Jan 14, 202617.5017.9717.3917.7717.772.30%15,136,900
Jan 13, 202617.5517.7817.3217.3717.37-1.03%9,914,900
Jan 12, 202617.3317.5717.1917.5517.551.56%6,383,267
Jan 9, 202617.2017.3117.1717.2817.280.12%4,218,500
Jan 8, 202617.1217.3217.0017.2617.260.41%5,142,700
Jan 7, 202617.2417.3417.0617.1917.19-6,358,500
Jan 6, 202617.0617.3017.0017.1917.190.88%6,061,902
Jan 5, 202617.0717.0816.8417.0417.04-0.23%5,339,900
Dec 31, 202516.9017.0816.5617.0817.081.61%5,991,501
Dec 30, 202516.8516.9816.7816.8116.81-0.88%3,438,200
Dec 29, 202516.9616.9916.8316.9616.96-3,101,600
Dec 26, 202517.1017.1216.8016.9616.96-0.82%3,814,850
Dec 25, 202516.9517.1016.7017.1017.101.24%4,791,401
Dec 24, 202516.6516.9316.5416.8916.891.14%4,511,250
Dec 23, 202517.0517.1016.6516.7016.70-2.34%5,222,804
Dec 22, 202517.2417.2517.0017.1017.10-0.81%4,125,100
Dec 19, 202516.8817.2516.8217.2417.242.13%7,016,550
Dec 18, 202516.6917.1816.6916.8816.880.12%7,154,300
Dec 17, 202516.5016.9916.5016.8616.861.57%6,471,000
Dec 16, 202516.7317.1116.4816.6016.60-0.66%6,263,300
Dec 15, 202516.5217.4416.5016.7116.710.54%8,175,200
Dec 12, 202516.7016.8716.5216.6216.62-0.12%2,930,900
Dec 11, 202517.0317.0316.6216.6416.64-2.23%3,828,300
Dec 10, 202516.9317.1216.8617.0217.020.06%3,133,800
Dec 9, 202517.0617.1616.9417.0117.01-0.58%3,020,700