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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	11.86	11.44	11.44	11.95	11.36	58.95M
November 18, 2025	12.28	11.89	11.89	12.29	11.87	58.39M
November 17, 2025	12.17	12.3	12.3	12.44	12.13	51.48M
November 14, 2025	12.15	12.13	12.13	12.33	12.07	44.98M
November 13, 2025	12.13	12.27	12.27	12.37	11.99	53.04M
November 12, 2025	12.6	12.14	12.14	12.6	12.06	84.73M
November 11, 2025	12.47	12.65	12.65	12.81	12.41	74.86M
November 10, 2025	12.73	12.53	12.53	12.77	12.42	69.11M
November 07, 2025	12.31	12.72	12.72	12.93	12.31	122.75M
November 06, 2025	12.49	12.42	12.42	12.53	12.21	65.29M
November 05, 2025	12.41	12.57	12.57	12.71	12.36	83.1M
November 04, 2025	12.46	12.55	12.55	12.71	12.37	94.11M
November 03, 2025	12.75	12.46	12.46	12.75	12.2	119.19M
October 31, 2025	11.94	12.76	12.76	12.76	11.94	191.42M
October 30, 2025	11.8	11.6	11.6	11.82	11.58	41.15M
October 29, 2025	11.85	11.78	11.78	11.88	11.64	49.42M
October 28, 2025	12	11.89	11.89	12.03	11.86	43.9M
October 27, 2025	11.96	12.06	12.06	12.25	11.96	52.27M
October 24, 2025	12.12	11.92	11.92	12.18	11.88	51.73M
October 23, 2025	12.32	12.12	12.12	12.39	11.9	64.74M
October 22, 2025	12.22	12.33	12.33	12.58	12.22	66.54M
October 21, 2025	12.08	12.3	12.3	12.33	12.05	57.58M

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