Skip to main content
logo
Tibet Tourism Co.,Ltd (SHA:600749)
China flag China · Delayed Price · Currency is CNY
18.24
+0.09 (0.50%)
Apr 14, 2026, 3:00 PM CST

Tibet Tourism Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202617.8218.6217.7718.2418.240.50%31,969,769
Apr 13, 202616.9918.2016.8618.1518.156.83%37,001,751
Apr 10, 202615.8617.4415.8616.9916.997.19%29,467,700
Apr 9, 202616.4016.4015.8015.8515.85-3.82%6,369,200
Apr 8, 202616.1016.4816.0216.4816.483.97%5,009,100
Apr 7, 202615.6215.9615.6215.8515.851.93%3,579,400
Apr 3, 202616.0716.0815.5415.5515.55-3.24%3,936,200
Apr 2, 202616.2916.2915.9116.0716.07-1.41%2,986,700
Apr 1, 202616.1616.3515.9716.3016.301.62%4,141,101
Mar 31, 202616.0016.3315.9516.0416.040.25%3,547,600
Mar 30, 202616.0016.2415.9116.0016.00-1.30%3,206,900
Mar 27, 202615.7116.2215.6716.2116.212.08%3,665,900
Mar 26, 202615.9916.3015.8215.8815.88-1.49%3,660,500
Mar 25, 202615.6816.1915.5016.1216.123.47%5,502,500
Mar 24, 202615.0915.6014.9215.5815.585.20%6,061,600
Mar 23, 202616.0116.0114.6514.8114.81-8.13%8,564,000
Mar 20, 202616.2616.5116.1016.1216.12-1.23%3,931,600
Mar 19, 202616.5016.7016.2216.3216.32-1.81%3,702,500
Mar 18, 202616.5616.6616.3216.6216.620.36%3,608,000
Mar 17, 202616.8416.9716.5516.5616.56-1.72%4,169,001
Mar 16, 202616.5616.8516.5616.8516.851.44%4,881,530
Mar 13, 202616.5816.8916.5216.6116.610.12%5,119,500
Mar 12, 202616.7016.7616.5516.5916.59-0.66%3,306,501
Mar 11, 202616.7216.7916.5616.7016.700.30%4,318,101
Mar 10, 202616.6516.7416.4316.6516.651.40%4,775,600
Mar 9, 202616.1616.4716.1016.4216.420.49%4,423,800
Mar 6, 202615.8416.3715.8416.3416.343.16%6,147,200
Mar 5, 202615.9916.1315.8015.8415.84-0.38%4,146,400
Mar 4, 202615.8115.9915.6015.9015.900.76%4,402,201
Mar 3, 202615.9716.1815.7715.7815.78-0.38%4,997,601
Mar 2, 202616.1616.3415.8215.8415.84-3.53%6,710,380
Feb 27, 202616.3616.4416.3016.4216.420.49%2,840,500
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