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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.15	11.14	11.14	11.35	11.13	16.6M
February 12, 2026	11.15	11.15	11.15	11.31	11.15	23.28M
February 11, 2026	11.2	11.2	11.2	11.47	11.06	51.24M
February 10, 2026	10.75	11.45	11.45	11.84	10.68	57.31M
February 09, 2026	10.71	10.76	10.76	10.79	10.71	15.45M
February 06, 2026	10.64	10.69	10.69	10.73	10.6	14.91M
February 05, 2026	10.65	10.65	10.65	10.76	10.63	15.96M
February 04, 2026	10.65	10.72	10.72	10.73	10.6	19.59M
February 03, 2026	10.62	10.69	10.69	10.69	10.54	23.37M
February 02, 2026	10.77	10.6	10.6	10.86	10.6	25.61M
January 30, 2026	11.05	10.8	10.8	11.05	10.77	40.87M
January 29, 2026	11.37	11.06	11.06	11.37	11.05	77.59M
January 28, 2026	11.53	11.65	11.65	11.8	11.33	61.03M
January 27, 2026	11.45	11.54	11.54	11.64	11.35	43.22M
January 26, 2026	11.89	11.54	11.54	11.89	11.51	58.79M
January 23, 2026	11.82	11.93	11.93	12.05	11.73	78.63M
January 22, 2026	11.5	11.89	11.89	12.05	11.39	99.46M
January 21, 2026	11.65	11.53	11.53	11.72	11.46	81.78M
January 20, 2026	11.31	11.8	11.8	11.82	11.29	135.04M
January 19, 2026	11.25	11.35	11.35	11.38	11.21	58.62M
January 16, 2026	10.92	11.25	11.25	11.72	10.92	120.37M
January 15, 2026	11.05	10.92	10.92	11.07	10.86	37.48M
January 14, 2026	11.16	11.08	11.08	11.32	10.96	56.67M
January 13, 2026	11.45	11.16	11.16	11.56	11.15	64.26M
January 12, 2026	11.29	11.44	11.44	11.5	11.25	51.59M
January 09, 2026	11.28	11.29	11.29	11.34	11.19	32.17M
January 08, 2026	11.12	11.28	11.28	11.31	11.09	36.25M
January 07, 2026	11.2	11.15	11.15	11.26	11.12	26.44M
January 06, 2026	11.07	11.24	11.24	11.24	11.03	37.43M
January 05, 2026	11.01	11.08	11.08	11.08	10.96	26.17M
December 31, 2025	11.05	11.03	11.03	11.09	10.91	25.18M
December 30, 2025	11.06	11.08	11.08	11.18	10.99	28.09M
December 29, 2025	11.16	11.11	11.11	11.23	11.08	27.8M
December 26, 2025	11.23	11.16	11.16	11.34	11.13	36.39M
December 25, 2025	11.2	11.28	11.28	11.41	11.05	55.53M
December 24, 2025	10.88	11.14	11.14	11.21	10.88	51.51M
December 23, 2025	10.9	10.92	10.92	11.03	10.85	23.38M
December 22, 2025	10.85	10.92	10.92	10.97	10.85	22.13M
December 19, 2025	10.7	10.83	10.83	10.85	10.67	24.8M
December 18, 2025	10.7	10.7	10.7	10.83	10.67	19.49M
December 17, 2025	10.7	10.76	10.76	10.78	10.53	28.01M
December 16, 2025	10.95	10.7	10.7	11	10.66	37.17M
December 15, 2025	10.8	11.01	11.01	11.21	10.79	46.16M
December 12, 2025	10.78	10.82	10.82	10.95	10.77	17.23M
December 11, 2025	11.03	10.83	10.83	11.06	10.81	24.2M
December 10, 2025	10.89	11.06	11.06	11.08	10.83	25.89M
December 09, 2025	11.03	10.92	10.92	11.07	10.9	23.05M
December 08, 2025	11.03	11.05	11.05	11.1	11.01	22.64M
December 05, 2025	10.88	11.02	11.02	11.06	10.77	22.27M
December 04, 2025	10.96	10.83	10.83	11	10.77	24.91M
December 03, 2025	11.09	10.96	10.96	11.15	10.92	29.19M
December 02, 2025	11.17	11.16	11.16	11.29	11.03	26.26M
December 01, 2025	11.2	11.2	11.2	11.26	11.14	22.51M
November 28, 2025	10.98	11.21	11.21	11.22	10.95	27.92M
November 27, 2025	11.1	11.01	11.01	11.16	11	23.98M
November 26, 2025	11.23	11.13	11.13	11.34	11.1	29.46M
November 25, 2025	11.15	11.22	11.22	11.27	11.06	29.26M
November 24, 2025	10.92	11.15	11.15	11.2	10.88	34.84M
November 21, 2025	11.2	10.9	10.9	11.34	10.9	49.97M
November 20, 2025	11.44	11.3	11.3	11.52	11.28	35.4M

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