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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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