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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.07	12.1	12.1	12.27	11.97	48.69M
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

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