Tibet Mineral Development Co., Ltd. - 000762.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	24.1	23.53	23.53	24.18	23.37	16.7M
October 17, 2025	24.24	23.78	23.78	25.22	23.5	22.8M
October 16, 2025	24.25	24.04	24.04	24.83	23.9	18.05M
October 15, 2025	24.7	24.29	24.29	24.77	24.04	18.44M
October 14, 2025	25.68	24.34	24.34	25.69	24.21	28.8M
October 13, 2025	24.02	25.05	25.05	25.12	24.02	28.71M
October 10, 2025	25.6	24.99	24.99	25.78	24.83	38.91M
October 09, 2025	25	25.7	25.7	25.98	24.81	53.41M
September 30, 2025	23.45	24.43	24.43	25	23.23	52.75M
September 29, 2025	22.84	23.4	23.4	23.49	22.84	33.15M
September 26, 2025	23.07	22.72	22.72	23.8	22.72	27.91M
September 25, 2025	22.4	22.58	22.58	23.12	22.34	19.49M
September 24, 2025	21.3	22.37	22.37	22.48	21.23	20.18M
September 23, 2025	21.95	21.43	21.43	22.05	21.05	15.91M
September 22, 2025	22.56	21.95	21.95	22.68	21.8	13.26M
September 19, 2025	21.91	22.44	22.44	22.8	21.9	20.19M
September 18, 2025	22.73	21.91	21.91	22.73	21.7	21.54M
September 17, 2025	22.79	22.85	22.85	23	22.5	12.24M
September 16, 2025	23.29	22.82	22.82	23.29	22.46	16.06M
September 15, 2025	23.19	23.09	23.09	23.7	22.98	20.46M
September 12, 2025	22.61	23.15	23.15	23.74	22.4	32.03M
September 11, 2025	22.7	22.49	22.49	22.76	22.35	18.58M
September 10, 2025	22.5	22.69	22.69	22.98	22.48	19.91M
September 09, 2025	22.71	23	23	23.53	22.67	37.01M
September 08, 2025	22.31	22.87	22.87	22.95	22.15	34.08M
September 05, 2025	21.2	22.35	22.35	22.41	21.16	29.4M
September 04, 2025	21.2	21.28	21.28	21.99	20.91	18.14M
September 03, 2025	21.84	21.19	21.19	22.12	21.12	12.66M
September 02, 2025	22.28	21.73	21.73	22.29	21.62	12.58M
September 01, 2025	21.93	22.19	22.19	22.21	21.75	14.89M
August 29, 2025	21.55	21.95	21.95	22.14	21.48	17.75M
August 28, 2025	21.5	21.58	21.58	21.79	21	15.66M
August 27, 2025	22.43	21.61	21.61	22.49	21.6	24.42M
August 26, 2025	22.55	22.41	22.41	22.58	22.24	13.68M
August 25, 2025	22.43	22.64	22.64	22.92	22.43	26.66M
August 22, 2025	22.16	22.26	22.26	22.46	22.16	15.73M
August 21, 2025	22.6	22.32	22.32	22.97	22.2	19.83M
August 20, 2025	22.4	22.53	22.53	22.85	22.19	16.4M
August 19, 2025	22.58	22.6	22.6	22.7	22.3	14.43M
August 18, 2025	22.75	22.66	22.66	22.95	22.56	18.87M
August 15, 2025	22.1	22.44	22.44	22.58	22.07	14.3M
August 14, 2025	22.78	22.17	22.17	22.84	22.13	18.92M
August 13, 2025	22.73	22.78	22.78	23	22.64	18.87M
August 12, 2025	23.22	22.94	22.94	23.29	22.65	26.69M
August 11, 2025	23.85	23.42	23.42	23.9	23.07	46.41M
August 08, 2025	22.01	22.43	22.43	22.62	21.89	22.98M
August 07, 2025	21.85	22.18	22.18	22.18	21.31	26.07M
August 06, 2025	21.75	21.7	21.7	21.78	21.51	11.48M
August 05, 2025	21.69	21.79	21.79	21.9	21.6	11.36M
August 04, 2025	21.5	21.69	21.69	21.75	21.46	10.74M
August 01, 2025	21.85	21.57	21.57	21.92	21.56	11.58M
July 31, 2025	22.04	21.77	21.77	22.19	21.63	18.04M
July 30, 2025	22.75	22.28	22.28	22.87	22.07	21.77M
July 29, 2025	22.62	22.73	22.73	22.92	22.46	24.98M
July 28, 2025	23.01	22.71	22.71	23.18	22.5	33.88M
July 25, 2025	24.4	23.38	23.38	24.52	23.19	72.82M
July 24, 2025	21.79	24.04	24.04	24.04	21.66	59.37M
July 23, 2025	23	21.85	21.85	23	21.82	43.62M
July 22, 2025	23	23.3	23.3	23.53	22.01	62.28M
July 21, 2025	22	22.02	22.02	22.34	21.55	50.68M

Tibet Mineral Development Co., Ltd. (000762.SZ) SHZ