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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	26	26.36	26.36	26.67	24.42	45.22M
September 02, 2025	24.2	25.54	25.54	26.44	23.61	39.47M
September 01, 2025	23.93	24.41	24.41	24.83	22.45	26.53M
August 29, 2025	24.77	24.43	24.43	25.47	24.4	25.32M
August 28, 2025	24.7	24.72	24.72	25.77	24.33	32.09M
August 27, 2025	23.6	25.21	25.21	25.73	23.6	41.69M
August 26, 2025	24.21	23.84	23.84	24.61	23.74	24.97M
August 25, 2025	24.8	24.48	24.48	25.26	24.22	30.27M
August 22, 2025	24.8	24.9	24.9	25.5	23.8	29.38M
August 21, 2025	26.96	25.66	25.66	27.97	24.89	46.59M
August 20, 2025	27.55	26.69	26.69	29.51	26.54	55.9M
August 19, 2025	30.92	29.49	29.49	32.38	29.31	67.99M
August 18, 2025	27.59	29.44	29.44	29.44	27.58	32.5M
August 15, 2025	23.91	26.76	26.76	27.7	23.76	58.42M
August 14, 2025	24.54	26.4	26.4	27.39	24.1	64.57M
August 13, 2025	23.4	24.9	24.9	25.55	23.03	47.74M
August 12, 2025	22.78	23.23	23.23	23.57	22.59	30.32M
August 11, 2025	24.2	22.96	22.96	24.2	22.86	40.33M
August 08, 2025	23.86	24.25	24.25	25.28	23.37	48.82M

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