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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.78	13.98	13.98	14.04	13.59	35.98M
December 04, 2025	14.08	13.78	13.78	14.23	13.76	36.31M
December 03, 2025	14.34	14	14	14.43	13.93	39.5M
December 02, 2025	14.4	14.26	14.26	14.47	14.22	32.78M
December 01, 2025	14.74	14.61	14.61	14.98	14.48	56.13M
November 28, 2025	14.05	14.49	14.49	14.73	14.01	59.34M
November 27, 2025	14.26	14.05	14.05	14.37	14.03	46.38M
November 26, 2025	14.64	14.27	14.27	14.71	14.2	52.53M
November 25, 2025	13.89	14.46	14.46	14.64	13.75	86.45M
November 24, 2025	14.5	13.75	13.75	14.6	13.42	118.08M
November 21, 2025	15.72	14.91	14.91	15.77	14.91	74.75M
November 20, 2025	16.42	16.57	16.57	17.17	16.21	129.12M
November 19, 2025	16.24	16.39	16.39	17.15	15.99	122.59M
November 18, 2025	16.74	16.15	16.15	17.48	16.01	134.92M
November 17, 2025	16.3	16.64	16.64	16.89	16.25	116.07M
November 14, 2025	15.99	16.09	16.09	16.63	15.99	118.5M
November 13, 2025	14.98	16.02	16.02	16.49	14.98	162.05M
November 12, 2025	14.75	14.99	14.99	15.3	14.43	69.52M
November 11, 2025	14.6	14.83	14.83	15.05	14.57	62.18M
November 10, 2025	14.8	14.61	14.61	15.29	14.53	96.85M
November 07, 2025	14.46	14.67	14.67	14.86	14.34	71.23M
November 06, 2025	14.15	14.47	14.47	14.66	14	64.78M
November 05, 2025	13.66	14.17	14.17	14.36	13.52	59.13M
November 04, 2025	14.07	13.89	13.89	14.38	13.73	42.86M
November 03, 2025	14.21	14.15	14.15	14.37	13.8	51.78M
October 31, 2025	14.2	14.26	14.26	14.77	14.16	90.43M
October 30, 2025	13.83	14.33	14.33	14.63	13.79	112.94M
October 29, 2025	13.36	13.91	13.91	13.95	13.32	70.76M
October 28, 2025	13.46	13.37	13.37	13.72	13.3	60.01M
October 27, 2025	13.5	13.44	13.44	13.61	13.25	44.86M
October 24, 2025	13.3	13.46	13.46	13.89	13.29	62.7M
October 23, 2025	12.9	13.24	13.24	13.29	12.6	44.69M
October 22, 2025	12.92	12.96	12.96	13.03	12.68	34.05M
October 21, 2025	13.04	13.17	13.17	13.4	13.01	38.24M
October 20, 2025	13.15	12.95	12.95	13.24	12.88	36.22M
October 17, 2025	13.52	13.06	13.06	13.96	12.93	61.7M
October 16, 2025	13.66	13.42	13.42	13.76	13.36	42.87M
October 15, 2025	13.75	13.65	13.65	13.8	13.32	46.29M
October 14, 2025	13.94	13.64	13.64	14.24	13.48	85.32M
October 13, 2025	13.15	13.64	13.64	13.73	13.15	62.44M
October 10, 2025	14.03	13.73	13.73	14.17	13.66	76.63M
October 09, 2025	13.86	14.18	14.18	14.35	13.69	102.33M
September 30, 2025	13.23	13.46	13.46	13.6	13.11	72.22M
September 29, 2025	12.51	13.16	13.16	13.22	12.43	68.43M
September 26, 2025	12.55	12.4	12.4	12.86	12.38	35.56M
September 25, 2025	12.81	12.64	12.64	12.96	12.55	38.31M
September 24, 2025	12.27	12.7	12.7	12.77	12.16	41.55M
September 23, 2025	12.56	12.27	12.27	12.66	12.1	48.69M
September 22, 2025	12.98	12.66	12.66	13.1	12.48	41.12M
September 19, 2025	12.72	12.84	12.84	13.06	12.72	42.55M
September 18, 2025	13.05	12.76	12.76	13.14	12.61	70.77M
September 17, 2025	13.34	13.24	13.24	13.35	13.1	57.82M
September 16, 2025	13.68	13.34	13.34	13.68	12.97	76.91M
September 15, 2025	13.61	13.52	13.52	14.15	13.5	95.32M
September 12, 2025	13.23	13.61	13.61	13.88	13.18	106.57M
September 11, 2025	13.3	13.22	13.22	13.42	13.13	67.11M
September 10, 2025	13.08	13.29	13.29	13.45	12.9	70.81M
September 09, 2025	13.14	13.42	13.42	13.73	13.06	117.48M
September 08, 2025	12.88	13.13	13.13	13.15	12.67	92.25M
September 05, 2025	12.01	12.84	12.84	12.86	11.97	85.88M

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