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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	29	27.71	27.71	29.48	27.71	38.95M
November 20, 2025	31	30.79	30.79	32.59	30.52	64.17M
November 19, 2025	30.01	30.82	30.82	31.5	29.56	66.81M
November 18, 2025	30.87	29.73	29.73	31.68	29.41	49.68M
November 17, 2025	29.32	30.38	30.38	30.78	29.32	52.43M
November 14, 2025	29.25	28.77	28.77	29.86	28.75	33.96M
November 13, 2025	28.4	29.87	29.87	30.7	28.04	55.62M
November 12, 2025	28.5	28.18	28.18	29.03	27.53	32.33M
November 11, 2025	29.13	28.59	28.59	29.69	28.5	34.96M
November 10, 2025	29.01	28.75	28.75	30.66	28.58	63.93M
November 07, 2025	28.7	28.62	28.62	28.77	28	46.71M
November 06, 2025	26.9	28.5	28.5	29	26.73	60.6M
November 05, 2025	25.42	26.7	26.7	27.27	25.3	36.62M
November 04, 2025	26.2	25.85	25.85	27.37	25.68	32.76M
November 03, 2025	26.46	26.21	26.21	26.53	25.68	30.55M
October 31, 2025	26.35	26.31	26.31	27.26	26.11	56.05M
October 30, 2025	24.42	26.6	26.6	26.9	24.42	72.15M
October 29, 2025	24.33	24.82	24.82	25.22	24.33	23.06M
October 28, 2025	24.71	24.55	24.55	25.09	24.27	23.6M
October 27, 2025	24.3	24.5	24.5	24.89	24.26	21.27M
October 24, 2025	24.42	24.19	24.19	24.89	24.02	25.68M
October 23, 2025	23.09	24.32	24.32	24.57	22.84	34.95M
October 22, 2025	23.38	23.01	23.01	23.38	22.76	14.41M
October 21, 2025	23.7	23.51	23.51	24.12	23.34	15.74M
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

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