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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.62	13.84	13.84	14.07	13.48	37.34M
November 18, 2025	14.32	13.56	13.56	14.72	13.48	51.87M
November 17, 2025	13.1	14.25	14.25	14.3	13.02	61.51M
November 14, 2025	13.18	13	13	13.38	12.85	22.89M
November 13, 2025	12.8	13.33	13.33	13.76	12.72	36.5M
November 12, 2025	12.63	12.85	12.85	12.94	12.42	18.24M
November 11, 2025	12.78	12.7	12.7	13.07	12.65	21.05M
November 10, 2025	12.93	12.8	12.8	13.45	12.62	31.86M
November 07, 2025	12.74	12.85	12.85	12.95	12.58	21.67M
November 06, 2025	12.5	12.75	12.75	12.87	12.45	24.08M
November 05, 2025	12.33	12.58	12.58	12.59	12.22	21.48M
November 04, 2025	12.38	12.62	12.62	12.98	12.28	34.89M
November 03, 2025	12.26	12.41	12.41	12.48	12.09	27.28M
October 31, 2025	12.39	12.35	12.35	12.64	11.96	58.03M
October 30, 2025	11.5	12.5	12.5	12.5	11.37	55.72M
October 29, 2025	11.04	11.36	11.36	11.51	11	25.53M
October 28, 2025	10.98	11.04	11.04	11.15	10.93	8.95M
October 27, 2025	11.1	10.98	10.98	11.16	10.98	11.61M
October 24, 2025	11.13	11.1	11.1	11.26	11.09	13.06M
October 23, 2025	11.05	11.18	11.18	11.25	11	16.23M
October 22, 2025	11.1	11.04	11.04	11.13	10.94	9.94M
October 21, 2025	11.02	11.13	11.13	11.23	10.9	12.21M
October 20, 2025	11.01	11.01	11.01	11.18	10.98	11.9M
October 17, 2025	10.95	11.02	11.02	11.47	10.94	21.3M
October 16, 2025	11.04	10.94	10.94	11.07	10.87	8.06M
October 15, 2025	11.03	11.05	11.05	11.09	10.95	8.99M
October 14, 2025	11.14	11.01	11.01	11.25	10.97	13M
October 13, 2025	10.7	11.09	11.09	11.18	10.7	13.17M
October 10, 2025	10.92	11.1	11.1	11.15	10.87	16.98M
October 09, 2025	10.85	10.92	10.92	10.99	10.75	11.94M
September 30, 2025	10.65	10.8	10.8	10.93	10.56	13.36M
September 29, 2025	10.57	10.64	10.64	10.75	10.41	11.15M
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

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