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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.36	13.13	13.13	13.5	13.06	13.64M
February 12, 2026	13.35	13.56	13.56	13.84	13.27	16.13M
February 11, 2026	13.02	13.31	13.31	13.37	13.02	10.17M
February 10, 2026	13.49	13.06	13.06	13.49	13.03	13.44M
February 09, 2026	13.6	13.5	13.5	13.67	13.4	10.44M
February 06, 2026	13.01	13.43	13.43	13.6	13.01	11.05M
February 05, 2026	13.64	13.24	13.24	13.74	13.09	13.02M
February 04, 2026	13.7	13.76	13.76	13.82	13.43	10.41M
February 03, 2026	13.48	13.68	13.68	13.84	13.3	16.54M
February 02, 2026	13	13.2	13.2	14.09	13	24.24M
January 30, 2026	14.15	13.49	13.49	14.23	13.21	25.56M
January 29, 2026	14.37	14.29	14.29	14.74	14.11	20.61M
January 28, 2026	14.55	14.48	14.48	14.79	14.1	21.74M
January 27, 2026	15	14.53	14.53	15.25	14.25	24.01M
January 26, 2026	15.79	15	15	15.8	14.84	27.9M
January 23, 2026	15.28	15.62	15.62	15.94	15.17	28.42M
January 22, 2026	14.61	15.18	15.18	15.5	14.37	32.96M
January 21, 2026	13.84	14.6	14.6	14.91	13.72	33.23M
January 20, 2026	13.35	13.84	13.84	14.05	13.26	25.43M
January 19, 2026	13.95	13.7	13.7	14.12	13.65	20.45M
January 16, 2026	14.63	14.05	14.05	14.9	14	24.4M
January 15, 2026	13.95	14.45	14.45	15.19	13.89	34.96M
January 14, 2026	14.5	13.99	13.99	14.7	13.78	31.68M
January 13, 2026	14.19	14.38	14.38	14.96	13.82	42.07M
January 12, 2026	13.69	14.07	14.07	14.2	13.62	28.78M
January 09, 2026	13.4	13.38	13.38	13.56	13.22	16.68M
January 08, 2026	13.8	13.48	13.48	13.86	13.4	24.74M
January 07, 2026	13.21	13.79	13.79	14.48	13.18	43.47M
January 06, 2026	12.69	13.16	13.16	13.28	12.68	26.79M
January 05, 2026	12.5	12.55	12.55	12.65	12.22	15.59M
December 31, 2025	12.32	12.39	12.39	12.68	12.28	13.26M
December 30, 2025	12.28	12.18	12.18	12.43	12.1	13.06M
December 29, 2025	12.67	12.37	12.37	12.68	12.29	12.85M
December 26, 2025	12.75	12.66	12.66	12.8	12.49	18.24M
December 25, 2025	12.35	12.47	12.47	12.54	12.16	14.14M
December 24, 2025	12.51	12.55	12.55	12.78	12.39	11.88M
December 23, 2025	12.58	12.5	12.5	12.61	12.31	11M
December 22, 2025	12.34	12.56	12.56	12.76	12.32	17.07M
December 19, 2025	11.9	12.23	12.23	12.34	11.72	20.17M
December 18, 2025	12.03	11.89	11.89	12.23	11.88	12.52M
December 17, 2025	11.68	12.15	12.15	12.25	11.68	26.79M
December 16, 2025	11.64	11.51	11.51	11.65	11.28	11.75M
December 15, 2025	11.5	11.56	11.56	11.65	11.4	11.43M
December 12, 2025	11.9	11.55	11.55	12.05	11.53	13.93M
December 11, 2025	11.95	11.78	11.78	12.07	11.76	10.26M
December 10, 2025	11.9	11.92	11.92	12	11.72	11.41M
December 09, 2025	12.2	12	12	12.3	11.86	13.84M
December 08, 2025	12.53	12.34	12.34	12.54	12.19	12.29M
December 05, 2025	12.39	12.44	12.44	12.53	12.26	9.12M
December 04, 2025	12.41	12.43	12.43	12.8	12.34	14.78M
December 03, 2025	12.93	12.39	12.39	13	12.31	19.51M
December 02, 2025	13.49	12.89	12.89	13.5	12.87	21.74M
December 01, 2025	13.2	13.57	13.57	13.82	13.14	24.37M
November 28, 2025	12.61	13.07	13.07	13.31	12.61	22.48M
November 27, 2025	12.7	12.67	12.67	12.98	12.64	15.68M
November 26, 2025	13.07	12.73	12.73	13.13	12.65	23.18M
November 25, 2025	12.99	12.99	12.99	13.19	12.8	28.38M
November 24, 2025	13.02	13	13	13.13	12.47	28.23M
November 21, 2025	13.69	12.93	12.93	13.76	12.93	47.31M
November 20, 2025	13.84	14.37	14.37	14.9	13.55	53.22M

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