Tibet Urban Development and Investment Co.,LTD (SHA:600773)
China · Delayed Price · Currency is CNY 10.70
-0.07 (-0.65%)
Aug 5, 2025, 2:45 PM CST
SHA:600773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.80 | 10.82 | 10.62 | 10.66 | 10.66 | -1.02% | 7,974,400 |
| Aug 4, 2025 | 10.64 | 10.77 | 10.60 | 10.77 | 10.77 | 0.65% | 10,096,214 |
| Aug 1, 2025 | 10.80 | 10.92 | 10.67 | 10.70 | 10.70 | -1.65% | 14,934,902 |
| Jul 31, 2025 | 11.01 | 11.05 | 10.84 | 10.88 | 10.88 | -1.81% | 24,479,402 |
| Jul 30, 2025 | 11.18 | 11.34 | 11.03 | 11.08 | 11.08 | -1.95% | 28,495,749 |
| Jul 29, 2025 | 11.19 | 11.44 | 10.98 | 11.30 | 11.30 | 1.35% | 41,202,400 |
| Jul 28, 2025 | 11.25 | 11.27 | 11.06 | 11.15 | 11.15 | -1.68% | 30,331,333 |
| Jul 25, 2025 | 11.98 | 12.06 | 11.30 | 11.34 | 11.34 | -6.74% | 67,715,689 |
| Jul 24, 2025 | 11.53 | 12.58 | 11.53 | 12.16 | 12.16 | 0.50% | 85,290,009 |
| Jul 23, 2025 | 13.50 | 13.50 | 12.04 | 12.10 | 12.10 | -1.39% | 141,604,053 |
| Jul 22, 2025 | 12.27 | 12.27 | 12.03 | 12.27 | 12.27 | 10.04% | 20,479,658 |
| Jul 21, 2025 | 11.15 | 11.15 | 10.97 | 11.15 | 11.15 | 9.96% | 30,781,120 |
| Jul 18, 2025 | 10.00 | 10.29 | 10.00 | 10.14 | 10.14 | 1.60% | 12,228,400 |
| Jul 17, 2025 | 9.95 | 10.09 | 9.94 | 9.98 | 9.98 | 0.10% | 5,679,526 |
| Jul 16, 2025 | 9.96 | 10.06 | 9.92 | 9.97 | 9.97 | -0.70% | 6,663,106 |
| Jul 15, 2025 | 10.10 | 10.16 | 9.91 | 10.04 | 10.04 | -1.18% | 11,371,515 |
| Jul 14, 2025 | 10.12 | 10.51 | 10.11 | 10.16 | 10.16 | 0.49% | 15,326,090 |
| Jul 11, 2025 | 10.20 | 10.25 | 10.09 | 10.11 | 10.11 | -0.59% | 9,867,400 |
| Jul 10, 2025 | 10.03 | 10.18 | 9.96 | 10.17 | 10.17 | 1.70% | 10,373,903 |
| Jul 9, 2025 | 10.15 | 10.15 | 9.97 | 10.00 | 10.00 | -1.38% | 8,288,700 |
| Jul 8, 2025 | 10.10 | 10.24 | 10.05 | 10.14 | 10.14 | 0.90% | 9,380,256 |
| Jul 7, 2025 | 9.85 | 10.10 | 9.82 | 10.05 | 10.05 | 1.93% | 10,630,700 |
| Jul 4, 2025 | 10.19 | 10.19 | 9.84 | 9.86 | 9.86 | -2.95% | 14,250,900 |
| Jul 3, 2025 | 10.16 | 10.24 | 10.08 | 10.16 | 10.16 | 0.30% | 9,186,688 |
| Jul 2, 2025 | 10.02 | 10.23 | 9.90 | 10.13 | 10.13 | 0.40% | 10,880,088 |
| Jul 1, 2025 | 10.08 | 10.22 | 10.00 | 10.09 | 10.08 | 0.30% | 10,929,000 |
| Jun 30, 2025 | 10.28 | 10.38 | 10.01 | 10.06 | 10.05 | -1.37% | 13,999,800 |
| Jun 27, 2025 | 10.00 | 10.27 | 9.99 | 10.20 | 10.19 | 2.31% | 17,940,557 |
| Jun 26, 2025 | 9.88 | 10.20 | 9.85 | 9.97 | 9.96 | 0.81% | 21,033,110 |
| Jun 25, 2025 | 9.88 | 10.06 | 9.79 | 9.89 | 9.88 | 0.10% | 16,659,228 |
| Jun 24, 2025 | 9.80 | 9.95 | 9.77 | 9.88 | 9.87 | 0.20% | 17,273,959 |
| Jun 23, 2025 | 9.90 | 9.92 | 9.60 | 9.86 | 9.85 | -1.10% | 30,875,278 |
| Jun 20, 2025 | 9.04 | 9.97 | 9.03 | 9.97 | 9.96 | 10.04% | 41,603,642 |
| Jun 19, 2025 | 9.07 | 9.30 | 9.01 | 9.06 | 9.05 | -0.55% | 9,743,390 |
| Jun 18, 2025 | 9.04 | 9.28 | 8.97 | 9.11 | 9.10 | 0.89% | 9,768,913 |
| Jun 17, 2025 | 9.04 | 9.10 | 8.99 | 9.03 | 9.02 | -0.11% | 5,672,601 |
| Jun 16, 2025 | 9.01 | 9.13 | 9.00 | 9.04 | 9.03 | - | 7,145,845 |
| Jun 13, 2025 | 9.15 | 9.16 | 8.97 | 9.04 | 9.03 | -1.42% | 9,163,800 |
| Jun 12, 2025 | 9.09 | 9.19 | 9.03 | 9.17 | 9.16 | 0.55% | 7,290,600 |
| Jun 11, 2025 | 9.00 | 9.24 | 8.97 | 9.12 | 9.11 | 1.56% | 10,648,300 |
| Jun 10, 2025 | 9.00 | 9.09 | 8.90 | 8.98 | 8.97 | -0.66% | 5,816,200 |
| Jun 9, 2025 | 8.90 | 9.05 | 8.90 | 9.04 | 9.03 | 1.12% | 6,192,157 |
| Jun 6, 2025 | 8.91 | 8.99 | 8.89 | 8.94 | 8.93 | 0.34% | 5,776,645 |
| Jun 5, 2025 | 8.92 | 8.98 | 8.84 | 8.91 | 8.90 | -0.11% | 4,363,900 |
| Jun 4, 2025 | 8.77 | 8.96 | 8.73 | 8.92 | 8.91 | 1.71% | 6,474,047 |
| Jun 3, 2025 | 8.73 | 8.79 | 8.68 | 8.77 | 8.76 | - | 4,573,600 |
| May 30, 2025 | 8.92 | 8.92 | 8.75 | 8.77 | 8.76 | -1.68% | 6,868,500 |
| May 29, 2025 | 8.86 | 8.96 | 8.85 | 8.92 | 8.91 | 0.34% | 4,643,261 |
| May 28, 2025 | 9.01 | 9.02 | 8.85 | 8.89 | 8.88 | -1.33% | 6,671,601 |
| May 27, 2025 | 8.96 | 9.03 | 8.88 | 9.01 | 9.00 | 0.33% | 5,966,000 |