Tibet Tianlu Co., Ltd. - 600326.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12.28	12.07	12.07	12.77	12	75.51M
October 16, 2025	12.81	12.29	12.29	12.82	12.26	73.96M
October 15, 2025	12.87	12.92	12.92	13.08	12.68	63.18M
October 14, 2025	13	12.83	12.83	13.28	12.75	98.95M
October 13, 2025	12.31	12.92	12.92	13.1	12.27	101.68M
October 10, 2025	12.31	12.87	12.87	13.37	12.27	183.82M
October 09, 2025	12.23	12.3	12.3	12.33	12.16	45.42M
September 30, 2025	12.15	12.2	12.2	12.26	12.13	33.52M
September 29, 2025	12.22	12.15	12.15	12.22	11.88	60.61M
September 26, 2025	12.29	12.23	12.23	12.43	12.18	48.02M
September 25, 2025	12.6	12.33	12.33	12.68	12.33	56.47M
September 24, 2025	12.54	12.52	12.52	12.57	12.34	65.82M
September 23, 2025	13.18	12.61	12.61	13.25	12.31	129.24M
September 22, 2025	13.56	13.33	13.33	13.6	13.08	116.99M
September 19, 2025	13.37	13.8	13.8	14.11	13.31	161.17M
September 18, 2025	13.45	13.44	13.44	13.87	13.27	120.98M
September 17, 2025	13.6	13.65	13.65	13.95	13.52	107.72M
September 16, 2025	13.59	13.49	13.49	13.7	13.38	54.28M
September 15, 2025	13.7	13.51	13.51	13.76	13.47	69.5M
September 12, 2025	13.65	13.78	13.78	13.93	13.58	106.34M
September 11, 2025	13.38	13.7	13.7	13.84	13.31	114.84M
September 10, 2025	13.12	13.42	13.42	13.62	13.12	83.14M
September 09, 2025	13.49	13.11	13.11	13.5	13.08	81.93M
September 08, 2025	13.67	13.53	13.53	13.78	13.44	72.98M
September 05, 2025	13.87	13.71	13.71	13.94	13.29	109.91M
September 04, 2025	13.84	13.87	13.87	14.28	13.66	113.62M
September 03, 2025	14.08	13.95	13.95	14.16	13.79	87.78M
September 02, 2025	14.53	14.03	14.03	14.57	13.95	97.43M
September 01, 2025	14.4	14.53	14.53	14.67	14.34	88.57M
August 29, 2025	14.5	14.49	14.49	14.96	14.38	134.37M
August 28, 2025	14.41	14.45	14.45	14.56	13.84	170.8M
August 27, 2025	15.19	14.57	14.57	15.2	14.57	160.64M
August 26, 2025	15.38	15.18	15.18	15.48	15.16	118.64M
August 25, 2025	15.41	15.41	15.41	15.72	15.28	139.74M
August 22, 2025	15.24	15.51	15.51	15.62	15.17	130.7M
August 21, 2025	16.6	15.57	15.57	16.6	15.42	218.48M
August 20, 2025	16.39	16.09	16.09	16.75	15.85	192.4M
August 19, 2025	16.77	16.59	16.59	17.5	16.55	275.8M
August 18, 2025	16.2	17.04	17.04	17.47	15.98	313.22M
August 15, 2025	16	16.02	16.02	16.37	14.81	274.6M
August 14, 2025	15.97	16.41	16.41	17.1	15.87	356.93M
August 13, 2025	15.89	16.03	16.03	16.29	15.84	196.95M
August 12, 2025	16.37	15.79	15.79	16.52	15.76	240.54M
August 11, 2025	16.4	16.52	16.52	16.8	16.11	313.77M
August 08, 2025	15.07	16.37	16.37	16.76	15.05	387.68M
August 07, 2025	15.01	15.24	15.24	15.88	14.89	291.9M
August 06, 2025	16.86	15.82	15.82	16.87	15.82	298.68M
August 05, 2025	17.09	17.58	17.58	18.35	16.73	407.66M
August 04, 2025	18.6	17.47	17.47	19.29	17.45	378.02M
August 01, 2025	18.41	18.2	18.2	18.86	18	332.95M
July 31, 2025	17.86	19.15	19.15	19.5	17.5	444.04M
July 30, 2025	17.02	17.91	17.91	18.86	17	527.24M
July 29, 2025	15.4	17.23	17.23	17.23	15.02	504.4M
July 28, 2025	14.77	15.66	15.66	15.73	14.67	472.13M
July 25, 2025	15.43	15.43	15.43	15.43	14.99	608.31M
July 24, 2025	14.03	14.03	14.03	14.03	14.03	99.61M
July 23, 2025	12.75	12.75	12.75	12.75	12.75	3.77M
July 22, 2025	11.59	11.59	11.59	11.59	11.59	6.95M
July 21, 2025	10.54	10.54	10.54	10.54	10.54	9.93M
July 18, 2025	9.66	9.58	9.58	9.83	9.37	104.29M

Tibet Tianlu Co., Ltd. (600326.SS) SHH