Tibet Urban Development and Investment Co.,LTD - 600773.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.45	10.42	10.42	10.55	10.31	8.48M
September 25, 2025	10.6	10.42	10.42	10.62	10.41	7.56M
September 24, 2025	10.35	10.55	10.55	10.57	10.28	6.53M
September 23, 2025	10.61	10.38	10.38	10.65	10.21	10.91M
September 22, 2025	10.79	10.66	10.66	10.79	10.52	7.67M
September 19, 2025	10.7	10.79	10.79	10.82	10.64	8.52M
September 18, 2025	10.86	10.65	10.65	10.99	10.61	14.16M
September 17, 2025	10.86	10.89	10.89	10.98	10.83	7.94M
September 16, 2025	11.1	10.94	10.94	11.14	10.85	9.73M
September 15, 2025	11.06	11.03	11.03	11.09	10.88	10.98M
September 12, 2025	10.95	11.05	11.05	11.1	10.92	13.79M
September 11, 2025	10.81	10.95	10.95	10.96	10.73	11.2M
September 10, 2025	10.96	10.86	10.86	10.98	10.79	12.34M
September 09, 2025	11	11.04	11.04	11.19	10.97	17.16M
September 08, 2025	11.07	11	11	11.2	10.92	15.68M
September 05, 2025	10.79	11.15	11.15	11.17	10.72	20.57M
September 04, 2025	10.5	10.78	10.78	10.98	10.48	20.11M
September 03, 2025	10.67	10.5	10.5	10.7	10.44	12.04M
September 02, 2025	10.71	10.64	10.64	10.72	10.52	9.43M
September 01, 2025	10.71	10.73	10.73	10.75	10.61	8.64M
August 29, 2025	10.78	10.75	10.75	10.84	10.68	10.93M
August 28, 2025	10.72	10.77	10.77	10.86	10.49	14.03M
August 27, 2025	11.06	10.72	10.72	11.08	10.71	20.87M
August 26, 2025	11.14	11.05	11.05	11.15	10.97	15.44M
August 25, 2025	11	11.19	11.19	11.36	11	27.59M
August 22, 2025	11.13	11.06	11.06	11.13	10.97	17.66M
August 21, 2025	11.6	11.16	11.16	11.6	11.08	37.06M
August 20, 2025	11.55	11.48	11.48	11.59	11.22	33.75M
August 19, 2025	11.42	11.67	11.67	11.96	11.28	49.42M
August 18, 2025	10.85	11.3	11.3	11.4	10.85	39.96M
August 15, 2025	10.61	10.8	10.8	10.83	10.61	17.09M
August 14, 2025	10.88	10.73	10.73	11.14	10.7	22.27M
August 13, 2025	10.88	10.88	10.88	10.98	10.8	15.28M
August 12, 2025	11.06	10.88	10.88	11.07	10.83	19.7M
August 11, 2025	11.17	11.12	11.12	11.18	10.92	33.19M
August 08, 2025	10.64	10.75	10.75	10.85	10.56	18.57M
August 07, 2025	10.58	10.65	10.65	10.68	10.52	14.36M
August 06, 2025	10.68	10.56	10.56	10.68	10.52	16.75M
August 05, 2025	10.8	10.7	10.7	10.82	10.6	13.38M
August 04, 2025	10.64	10.77	10.77	10.77	10.6	10.1M
August 01, 2025	10.8	10.7	10.7	10.92	10.67	14.93M
July 31, 2025	11.01	10.88	10.88	11.05	10.84	24.48M
July 30, 2025	11.18	11.08	11.08	11.34	11.03	28.5M
July 29, 2025	11.19	11.3	11.3	11.44	10.98	41.2M
July 28, 2025	11.25	11.15	11.15	11.27	11.06	30.33M
July 25, 2025	11.98	11.34	11.34	12.06	11.3	67.72M
July 24, 2025	11.53	12.16	12.16	12.58	11.53	85.29M
July 23, 2025	13.5	12.1	12.1	13.5	12.04	141.6M
July 22, 2025	12.27	12.27	12.27	12.27	12.03	20.48M
July 21, 2025	11.15	11.15	11.15	11.15	10.97	30.78M
July 18, 2025	10	10.14	10.14	10.29	10	12.23M
July 17, 2025	9.95	9.98	9.98	10.09	9.94	5.68M
July 16, 2025	9.96	9.97	9.97	10.06	9.92	6.66M
July 15, 2025	10.1	10.04	10.04	10.16	9.91	11.37M
July 14, 2025	10.12	10.16	10.16	10.51	10.11	15.33M
July 11, 2025	10.2	10.11	10.11	10.25	10.09	9.87M
July 10, 2025	10.03	10.17	10.17	10.18	9.96	10.37M
July 09, 2025	10.15	10	10	10.15	9.97	8.29M
July 08, 2025	10.1	10.14	10.14	10.24	10.05	9.38M
July 07, 2025	9.85	10.05	10.05	10.1	9.82	10.63M

Tibet Urban Development and Investment Co.,LTD (600773.SS) SHH