Tibet Summit Resources Co.,Ltd. - 600338.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.01	12.84	12.84	12.86	11.97	85.88M
September 04, 2025	12.52	12	12	12.88	11.73	79.87M
September 03, 2025	13.02	12.6	12.6	13.08	12.51	63.77M
September 02, 2025	13.13	12.99	12.99	13.34	12.83	93.22M
September 01, 2025	12.58	13.05	13.05	13.31	12.39	104.54M
August 29, 2025	12.18	12.4	12.4	12.56	12.1	54.39M
August 28, 2025	12.01	12.18	12.18	12.29	11.82	42.9M
August 27, 2025	12.61	12.1	12.1	12.63	12.08	68.14M
August 26, 2025	12.52	12.61	12.61	12.94	12.45	77.46M
August 25, 2025	12.33	12.33	12.33	12.49	12.21	49.51M
August 22, 2025	12.25	12.21	12.21	12.43	12.11	40.07M
August 21, 2025	12.46	12.29	12.29	12.82	12.25	66.3M
August 20, 2025	11.98	12.21	12.21	12.38	11.87	51.27M
August 19, 2025	11.98	12.02	12.02	12.16	11.81	41.07M
August 18, 2025	11.95	12.01	12.01	12.08	11.87	37.88M
August 15, 2025	11.69	11.89	11.89	11.92	11.64	26.61M
August 14, 2025	12	11.69	11.69	12.05	11.65	36.61M
August 13, 2025	11.95	12.04	12.04	12.08	11.89	39.66M
August 12, 2025	11.95	11.97	11.97	12.17	11.73	42.29M
August 11, 2025	12.3	12.06	12.06	12.42	11.8	67.54M
August 08, 2025	11.49	11.7	11.7	11.76	11.41	39.45M
August 07, 2025	11.57	11.47	11.47	11.58	11.27	32.76M
August 06, 2025	11.69	11.5	11.5	11.69	11.44	35.55M
August 05, 2025	11.7	11.69	11.69	11.76	11.64	19.9M
August 04, 2025	11.62	11.7	11.7	11.7	11.5	21.63M
August 01, 2025	11.75	11.65	11.65	11.85	11.63	20.05M
July 31, 2025	12.01	11.75	11.75	12.07	11.66	45.5M
July 30, 2025	12.24	12.14	12.14	12.44	12.01	38.91M
July 29, 2025	12.18	12.24	12.24	12.33	12.07	36.58M
July 28, 2025	12.3	12.27	12.27	12.36	12.02	45.56M
July 25, 2025	12.75	12.45	12.45	13.04	12.38	79.6M
July 24, 2025	11.75	12.84	12.84	12.98	11.75	117.31M
July 23, 2025	12.5	11.95	11.95	12.56	11.92	117.13M
July 22, 2025	11.9	12.94	12.88	12.94	11.65	158.48M
July 21, 2025	11.65	11.76	11.71	11.89	11.38	89.39M
July 18, 2025	10.75	11.02	11.02	11.07	10.72	38.33M
July 17, 2025	10.38	10.7	10.7	11.08	10.37	57.73M
July 16, 2025	10.51	10.41	10.41	10.75	10.25	76.27M
July 15, 2025	11.35	11.12	11.12	11.49	11.07	29.94M
July 14, 2025	11.32	11.36	11.36	11.54	11.31	30.16M
July 11, 2025	11.18	11.26	11.26	11.42	11.15	23.1M
July 10, 2025	11.1	11.16	11.16	11.19	11.09	12.01M
July 09, 2025	11.27	11.13	11.13	11.39	11.12	18.05M
July 08, 2025	11	11.25	11.25	11.26	10.97	18.47M
July 07, 2025	10.94	11.02	11.02	11.12	10.89	12.86M
July 04, 2025	11.18	10.99	10.99	11.18	10.94	23.26M
July 03, 2025	11.35	11.28	11.28	11.36	11.16	24.54M
July 02, 2025	10.95	11.33	11.33	11.55	10.92	38.54M
July 01, 2025	11.11	11.07	11.07	11.13	10.85	21.63M
June 30, 2025	11.15	11.09	11.09	11.19	11.02	30.97M
June 27, 2025	10.55	11.01	11.01	11.29	10.55	47.64M
June 26, 2025	10.52	10.5	10.5	10.72	10.48	18.03M
June 25, 2025	10.43	10.51	10.51	10.54	10.4	14M
June 24, 2025	10.47	10.47	10.47	10.52	10.35	15.75M
June 23, 2025	10.13	10.31	10.31	10.35	10.04	16.68M
June 20, 2025	10.11	10.13	10.13	10.28	10.08	12.5M
June 19, 2025	10.24	10.12	10.12	10.34	10.08	11.72M
June 18, 2025	10.32	10.25	10.25	10.4	10.2	12.24M
June 17, 2025	10.36	10.37	10.37	10.5	10.35	10.55M
June 16, 2025	10.42	10.36	10.36	10.5	10.3	17.3M

Tibet Summit Resources Co.,Ltd. (600338.SS) SHH