Xizang Tianlu Co., Ltd. (SHA:600326)
China
· Delayed Price · Currency is CNY 10.64
-0.25 (-2.30%)
Mar 9, 2026, 10:11 AM CST
Xizang Tianlu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.68 | 10.93 | 10.67 | 10.89 | 10.89 | 1.97% | 26,698,671 |
| Mar 5, 2026 | 10.53 | 10.79 | 10.53 | 10.68 | 10.68 | 2.30% | 27,650,370 |
| Mar 4, 2026 | 10.58 | 10.69 | 10.42 | 10.44 | 10.44 | -1.79% | 28,529,340 |
| Mar 3, 2026 | 11.07 | 11.18 | 10.63 | 10.63 | 10.63 | -3.97% | 41,562,200 |
| Mar 2, 2026 | 11.20 | 11.27 | 11.04 | 11.07 | 11.07 | -3.06% | 35,219,200 |
| Feb 27, 2026 | 11.40 | 11.48 | 11.32 | 11.42 | 11.42 | 0.18% | 25,065,210 |
| Feb 26, 2026 | 11.30 | 11.49 | 11.28 | 11.40 | 11.40 | 0.88% | 29,957,470 |
| Feb 25, 2026 | 11.29 | 11.46 | 11.26 | 11.30 | 11.30 | -0.09% | 34,782,530 |
| Feb 24, 2026 | 11.28 | 11.36 | 11.14 | 11.31 | 11.31 | 1.53% | 25,780,070 |
| Feb 13, 2026 | 11.15 | 11.35 | 11.13 | 11.14 | 11.14 | -0.09% | 16,602,150 |
| Feb 12, 2026 | 11.15 | 11.31 | 11.15 | 11.15 | 11.15 | -0.45% | 23,284,780 |
| Feb 11, 2026 | 11.20 | 11.47 | 11.06 | 11.20 | 11.20 | -2.18% | 51,241,860 |
| Feb 10, 2026 | 10.75 | 11.84 | 10.68 | 11.45 | 11.45 | 6.41% | 57,306,670 |
| Feb 9, 2026 | 10.71 | 10.79 | 10.71 | 10.76 | 10.76 | 0.65% | 15,448,170 |
| Feb 6, 2026 | 10.64 | 10.73 | 10.60 | 10.69 | 10.69 | 0.38% | 14,911,190 |
| Feb 5, 2026 | 10.65 | 10.76 | 10.63 | 10.65 | 10.65 | -0.65% | 15,955,110 |
| Feb 4, 2026 | 10.65 | 10.73 | 10.60 | 10.72 | 10.72 | 0.28% | 19,592,290 |
| Feb 3, 2026 | 10.62 | 10.69 | 10.54 | 10.69 | 10.69 | 0.85% | 23,373,706 |
| Feb 2, 2026 | 10.77 | 10.86 | 10.60 | 10.60 | 10.60 | -1.85% | 25,611,938 |
| Jan 30, 2026 | 11.05 | 11.05 | 10.77 | 10.80 | 10.80 | -2.35% | 40,870,330 |
| Jan 29, 2026 | 11.37 | 11.37 | 11.05 | 11.06 | 11.06 | -5.06% | 77,590,320 |
| Jan 28, 2026 | 11.53 | 11.80 | 11.33 | 11.65 | 11.65 | 0.95% | 61,034,410 |
| Jan 27, 2026 | 11.45 | 11.64 | 11.35 | 11.54 | 11.54 | - | 43,220,460 |
| Jan 26, 2026 | 11.89 | 11.89 | 11.51 | 11.54 | 11.54 | -3.27% | 58,791,150 |
| Jan 23, 2026 | 11.82 | 12.05 | 11.73 | 11.93 | 11.93 | 0.34% | 78,632,789 |
| Jan 22, 2026 | 11.50 | 12.05 | 11.39 | 11.89 | 11.89 | 3.12% | 99,459,660 |
| Jan 21, 2026 | 11.65 | 11.72 | 11.46 | 11.53 | 11.53 | -2.29% | 81,775,250 |
| Jan 20, 2026 | 11.31 | 11.82 | 11.29 | 11.80 | 11.80 | 3.96% | 135,042,200 |
| Jan 19, 2026 | 11.25 | 11.38 | 11.21 | 11.35 | 11.35 | 0.89% | 58,615,586 |
| Jan 16, 2026 | 10.92 | 11.72 | 10.92 | 11.25 | 11.25 | 3.02% | 120,374,800 |
| Jan 15, 2026 | 11.05 | 11.07 | 10.86 | 10.92 | 10.92 | -1.44% | 37,479,630 |
| Jan 14, 2026 | 11.16 | 11.32 | 10.96 | 11.08 | 11.08 | -0.72% | 56,666,164 |
| Jan 13, 2026 | 11.45 | 11.56 | 11.15 | 11.16 | 11.16 | -2.45% | 64,264,940 |
| Jan 12, 2026 | 11.29 | 11.50 | 11.25 | 11.44 | 11.44 | 1.33% | 51,590,760 |
| Jan 9, 2026 | 11.28 | 11.34 | 11.19 | 11.29 | 11.29 | 0.09% | 32,165,530 |
| Jan 8, 2026 | 11.12 | 11.31 | 11.09 | 11.28 | 11.28 | 1.17% | 36,254,235 |
| Jan 7, 2026 | 11.20 | 11.26 | 11.12 | 11.15 | 11.15 | -0.80% | 26,441,738 |
| Jan 6, 2026 | 11.07 | 11.24 | 11.03 | 11.24 | 11.24 | 1.44% | 37,431,720 |
| Jan 5, 2026 | 11.01 | 11.08 | 10.96 | 11.08 | 11.08 | 0.45% | 26,165,950 |
| Dec 31, 2025 | 11.05 | 11.09 | 10.91 | 11.03 | 11.03 | -0.45% | 25,181,251 |
| Dec 30, 2025 | 11.06 | 11.18 | 10.99 | 11.08 | 11.08 | -0.27% | 28,089,193 |
| Dec 29, 2025 | 11.16 | 11.23 | 11.08 | 11.11 | 11.11 | -0.45% | 27,804,194 |
| Dec 26, 2025 | 11.23 | 11.34 | 11.13 | 11.16 | 11.16 | -1.06% | 36,389,220 |
| Dec 25, 2025 | 11.20 | 11.41 | 11.05 | 11.28 | 11.28 | 1.26% | 55,527,540 |
| Dec 24, 2025 | 10.88 | 11.21 | 10.88 | 11.14 | 11.14 | 2.01% | 51,508,110 |
| Dec 23, 2025 | 10.90 | 11.03 | 10.85 | 10.92 | 10.92 | - | 23,381,720 |
| Dec 22, 2025 | 10.85 | 10.97 | 10.85 | 10.92 | 10.92 | 0.83% | 22,125,611 |
| Dec 19, 2025 | 10.70 | 10.85 | 10.67 | 10.83 | 10.83 | 1.21% | 24,804,140 |
| Dec 18, 2025 | 10.70 | 10.83 | 10.67 | 10.70 | 10.70 | -0.56% | 19,486,660 |
| Dec 17, 2025 | 10.70 | 10.78 | 10.53 | 10.76 | 10.76 | 0.56% | 28,007,277 |
| Dec 16, 2025 | 10.95 | 11.00 | 10.66 | 10.70 | 10.70 | -2.82% | 37,169,400 |
| Dec 15, 2025 | 10.80 | 11.21 | 10.79 | 11.01 | 11.01 | 1.76% | 46,160,190 |
| Dec 12, 2025 | 10.78 | 10.95 | 10.77 | 10.82 | 10.82 | -0.09% | 17,229,500 |
| Dec 11, 2025 | 11.03 | 11.06 | 10.81 | 10.83 | 10.83 | -2.08% | 24,201,364 |
| Dec 10, 2025 | 10.89 | 11.08 | 10.83 | 11.06 | 11.06 | 1.28% | 25,894,192 |
| Dec 9, 2025 | 11.03 | 11.07 | 10.90 | 10.92 | 10.92 | -1.18% | 23,047,330 |
| Dec 8, 2025 | 11.03 | 11.10 | 11.01 | 11.05 | 11.05 | 0.18% | 22,637,490 |
| Dec 5, 2025 | 10.88 | 11.06 | 10.77 | 11.03 | 11.03 | 1.85% | 25,191,540 |
| Dec 4, 2025 | 10.96 | 11.00 | 10.77 | 10.83 | 10.83 | -1.19% | 24,913,258 |
| Dec 3, 2025 | 11.09 | 11.15 | 10.92 | 10.96 | 10.96 | -1.79% | 29,194,126 |
| Dec 2, 2025 | 11.17 | 11.29 | 11.03 | 11.16 | 11.16 | -0.36% | 26,257,790 |
| Dec 1, 2025 | 11.20 | 11.26 | 11.14 | 11.20 | 11.20 | -0.09% | 22,512,330 |
| Nov 28, 2025 | 10.98 | 11.22 | 10.95 | 11.21 | 11.21 | 1.82% | 27,916,980 |
| Nov 27, 2025 | 11.10 | 11.16 | 11.00 | 11.01 | 11.01 | -1.08% | 23,979,770 |
| Nov 26, 2025 | 11.23 | 11.34 | 11.10 | 11.13 | 11.13 | -0.80% | 29,456,720 |
| Nov 25, 2025 | 11.15 | 11.27 | 11.06 | 11.22 | 11.22 | 0.63% | 29,262,750 |
| Nov 24, 2025 | 10.92 | 11.20 | 10.88 | 11.15 | 11.15 | 2.29% | 34,844,998 |
| Nov 21, 2025 | 11.20 | 11.34 | 10.90 | 10.90 | 10.90 | -3.54% | 49,970,110 |
| Nov 20, 2025 | 11.44 | 11.52 | 11.28 | 11.30 | 11.30 | -1.22% | 35,397,400 |
| Nov 19, 2025 | 11.86 | 11.95 | 11.36 | 11.44 | 11.44 | -3.78% | 58,947,070 |
| Nov 18, 2025 | 12.28 | 12.29 | 11.87 | 11.89 | 11.89 | -3.33% | 58,389,640 |
| Nov 17, 2025 | 12.17 | 12.44 | 12.13 | 12.30 | 12.30 | 1.40% | 51,477,950 |
| Nov 14, 2025 | 12.15 | 12.33 | 12.07 | 12.13 | 12.13 | -1.14% | 44,982,620 |
| Nov 13, 2025 | 12.13 | 12.37 | 11.99 | 12.27 | 12.27 | 1.07% | 53,044,140 |
| Nov 12, 2025 | 12.60 | 12.60 | 12.06 | 12.14 | 12.14 | -4.03% | 84,730,310 |
| Nov 11, 2025 | 12.47 | 12.81 | 12.41 | 12.65 | 12.65 | 0.96% | 74,859,300 |
| Nov 10, 2025 | 12.73 | 12.77 | 12.42 | 12.53 | 12.53 | -1.49% | 69,112,990 |
| Nov 7, 2025 | 12.31 | 12.93 | 12.31 | 12.72 | 12.72 | 2.42% | 122,754,600 |
| Nov 6, 2025 | 12.49 | 12.53 | 12.21 | 12.42 | 12.42 | -1.19% | 65,291,480 |
| Nov 5, 2025 | 12.41 | 12.71 | 12.36 | 12.57 | 12.57 | 0.16% | 83,100,920 |
| Nov 4, 2025 | 12.46 | 12.71 | 12.37 | 12.55 | 12.55 | 0.72% | 94,106,890 |
| Nov 3, 2025 | 12.75 | 12.75 | 12.20 | 12.46 | 12.46 | -2.35% | 119,194,900 |
| Oct 31, 2025 | 11.94 | 12.76 | 11.94 | 12.76 | 12.76 | 10.00% | 191,418,500 |
| Oct 30, 2025 | 11.80 | 11.82 | 11.58 | 11.60 | 11.60 | -1.53% | 41,152,370 |
| Oct 29, 2025 | 11.85 | 11.88 | 11.64 | 11.78 | 11.78 | -0.93% | 49,420,220 |
| Oct 28, 2025 | 12.00 | 12.03 | 11.86 | 11.89 | 11.89 | -1.41% | 43,898,220 |
| Oct 27, 2025 | 11.96 | 12.25 | 11.96 | 12.06 | 12.06 | 1.17% | 52,266,620 |
| Oct 24, 2025 | 12.12 | 12.18 | 11.88 | 11.92 | 11.92 | -1.65% | 51,728,090 |
| Oct 23, 2025 | 12.32 | 12.39 | 11.90 | 12.12 | 12.12 | -1.70% | 64,744,000 |
| Oct 22, 2025 | 12.22 | 12.58 | 12.22 | 12.33 | 12.33 | 0.24% | 66,542,690 |
| Oct 21, 2025 | 12.08 | 12.33 | 12.05 | 12.30 | 12.30 | 1.65% | 57,576,990 |
| Oct 20, 2025 | 12.07 | 12.27 | 11.97 | 12.10 | 12.10 | 0.25% | 48,688,940 |
| Oct 17, 2025 | 12.28 | 12.77 | 12.00 | 12.07 | 12.07 | -1.79% | 75,508,940 |
| Oct 16, 2025 | 12.81 | 12.82 | 12.26 | 12.29 | 12.29 | -4.88% | 73,957,660 |
| Oct 15, 2025 | 12.87 | 13.08 | 12.68 | 12.92 | 12.92 | 0.70% | 63,178,220 |
| Oct 14, 2025 | 13.00 | 13.28 | 12.75 | 12.83 | 12.83 | -0.70% | 98,948,430 |
| Oct 13, 2025 | 12.31 | 13.10 | 12.27 | 12.92 | 12.92 | 0.39% | 101,679,400 |
| Oct 10, 2025 | 12.31 | 13.37 | 12.27 | 12.87 | 12.87 | 4.63% | 183,816,300 |
| Oct 9, 2025 | 12.23 | 12.33 | 12.16 | 12.30 | 12.30 | 0.82% | 45,416,150 |
| Sep 30, 2025 | 12.15 | 12.26 | 12.13 | 12.20 | 12.20 | 0.41% | 33,517,610 |