Tibet Tourism Co.,Ltd - 600749.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.03	16.78	16.78	17.11	16.7	4.24M
December 03, 2025	17.26	17.11	17.11	17.38	17.09	3.56M
December 02, 2025	17.4	17.34	17.34	17.67	17.11	5.16M
December 01, 2025	17.45	17.4	17.4	17.73	17.3	4.02M
November 28, 2025	17.1	17.33	17.33	17.35	17.01	3.94M
November 27, 2025	17.17	17.15	17.15	17.34	17.11	3.67M
November 26, 2025	17.31	17.17	17.17	17.47	17.11	4.11M
November 25, 2025	17.18	17.35	17.35	17.5	17.18	4.28M
November 24, 2025	16.85	17.18	17.18	17.28	16.85	5.07M
November 21, 2025	17	16.83	16.83	17.36	16.72	6.73M
November 20, 2025	17.6	17.27	17.27	17.68	17.18	6.77M
November 19, 2025	17.95	17.59	17.59	17.96	17.37	7.11M
November 18, 2025	18.3	17.85	17.85	18.3	17.74	8.81M
November 17, 2025	18.23	18.35	18.35	18.43	18.17	5.88M
November 14, 2025	18.35	18.23	18.23	18.67	18.2	6.71M
November 13, 2025	18.21	18.4	18.4	18.47	18.13	7.41M
November 12, 2025	18.67	18.11	18.11	18.67	18.05	9.01M
November 11, 2025	18.66	18.58	18.58	18.68	18.32	7.51M
November 10, 2025	18.32	18.68	18.68	18.7	18.28	8.59M
November 07, 2025	18.36	18.33	18.33	18.65	18.26	8.15M
November 06, 2025	18.59	18.43	18.43	18.63	18.11	13.66M
November 05, 2025	19.1	18.79	18.79	19.69	18.77	22.1M
November 04, 2025	19.13	19.19	19.19	19.23	18.78	10.82M
November 03, 2025	18.98	18.97	18.97	19	18.75	7.29M
October 31, 2025	18.28	18.86	18.86	18.94	18.28	12.09M
October 30, 2025	18.79	18.28	18.28	18.79	18.26	7.44M
October 29, 2025	18.85	18.68	18.68	18.91	18.46	8.8M
October 28, 2025	18.75	18.9	18.9	19.08	18.6	10.61M
October 27, 2025	18.24	18.58	18.58	18.6	18.21	9.79M
October 24, 2025	18.53	18.26	18.26	18.73	18.18	11.14M
October 23, 2025	18.67	18.54	18.54	19.4	18.26	14.52M
October 22, 2025	18.52	18.73	18.73	18.95	18.5	8.86M
October 21, 2025	18.42	18.58	18.58	18.71	18.23	9.92M
October 20, 2025	18.05	18.4	18.4	18.56	17.96	11.97M
October 17, 2025	18.08	17.85	17.85	18.35	17.85	11.25M
October 16, 2025	18.49	18.07	18.07	18.55	17.98	9.13M
October 15, 2025	18.19	18.43	18.43	18.45	18.05	9.97M
October 14, 2025	18.48	18.13	18.13	18.53	18.02	10.77M
October 13, 2025	17.43	18.22	18.22	18.32	17.33	9.47M
October 10, 2025	18.23	18.29	18.29	18.65	18.15	11.92M
October 09, 2025	18.36	18.17	18.17	18.43	18.07	13.66M
September 30, 2025	18.75	18.43	18.43	18.81	18.37	12.34M
September 29, 2025	18.55	18.67	18.67	18.93	18.36	12.1M
September 26, 2025	19.05	18.76	18.76	19.05	18.4	14.88M
September 25, 2025	19.01	19.09	19.09	19.45	18.77	21.36M
September 24, 2025	19.19	19.86	19.86	20.36	19.19	19.5M
September 23, 2025	21.4	19.96	19.96	21.4	19.96	27.61M
September 22, 2025	23.52	22.18	22.18	23.96	22	31.74M
September 19, 2025	24	24.34	24.34	25.5	22.93	43.69M
September 18, 2025	22	23.96	23.96	24.56	21.89	43.65M
September 17, 2025	22.48	22.38	22.38	22.89	21.8	31.26M
September 16, 2025	21.52	21.91	21.91	22.09	21.3	22.64M
September 15, 2025	21.18	21.3	21.3	21.64	21.18	13.98M
September 12, 2025	21.12	21.51	21.51	21.87	21.03	19.97M
September 11, 2025	20.82	21.28	21.28	21.3	20.81	20.06M
September 10, 2025	20.43	21.08	21.08	21.39	20.43	23.95M
September 09, 2025	21.87	20.69	20.69	22.05	20.54	32.16M
September 08, 2025	23.65	22.45	22.45	24.7	22.33	37.47M
September 05, 2025	26.69	24.71	24.71	26.69	24.3	39.85M
September 04, 2025	25.68	27	27	27.86	25.52	50.6M

Tibet Tourism Co.,Ltd (600749.SS) SHH