Xizang Tianlu Co., Ltd. (SHA:600326)
China
· Delayed Price · Currency is CNY 9.33
+0.27 (2.98%)
Apr 29, 2026, 3:00 PM CST
Xizang Tianlu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.08 | 9.38 | 9.06 | 9.34 | - | 3.09% | 33,231,470 |
| Apr 28, 2026 | 9.18 | 9.25 | 8.97 | 9.06 | 9.06 | -2.27% | 30,584,980 |
| Apr 27, 2026 | 9.13 | 9.42 | 8.91 | 9.27 | 9.27 | 0.87% | 37,426,490 |
| Apr 24, 2026 | 9.15 | 9.38 | 9.10 | 9.19 | 9.19 | 0.33% | 27,526,860 |
| Apr 23, 2026 | 9.27 | 9.35 | 9.12 | 9.16 | 9.16 | -1.61% | 19,281,400 |
| Apr 22, 2026 | 9.30 | 9.36 | 9.18 | 9.31 | 9.31 | - | 15,715,270 |
| Apr 21, 2026 | 9.34 | 9.39 | 9.23 | 9.31 | 9.31 | -0.32% | 16,658,070 |
| Apr 20, 2026 | 9.28 | 9.35 | 9.23 | 9.34 | 9.34 | 0.54% | 14,514,200 |
| Apr 17, 2026 | 9.36 | 9.36 | 9.20 | 9.29 | 9.29 | -1.06% | 16,155,480 |
| Apr 16, 2026 | 9.14 | 9.42 | 9.13 | 9.39 | 9.39 | 2.18% | 27,559,970 |
| Apr 15, 2026 | 9.33 | 9.35 | 9.14 | 9.19 | 9.19 | -1.08% | 16,253,610 |
| Apr 14, 2026 | 9.36 | 9.39 | 9.21 | 9.29 | 9.29 | -0.11% | 14,719,540 |
| Apr 13, 2026 | 9.30 | 9.33 | 9.20 | 9.30 | 9.30 | -0.85% | 15,015,430 |
| Apr 10, 2026 | 9.37 | 9.58 | 9.36 | 9.38 | 9.38 | 0.54% | 20,430,250 |
| Apr 9, 2026 | 9.46 | 9.48 | 9.28 | 9.33 | 9.33 | -2.51% | 19,581,010 |
| Apr 8, 2026 | 9.45 | 9.57 | 9.36 | 9.57 | 9.57 | 3.57% | 21,810,470 |
| Apr 7, 2026 | 9.15 | 9.28 | 9.13 | 9.24 | 9.24 | 0.98% | 9,704,235 |
| Apr 3, 2026 | 9.36 | 9.41 | 9.09 | 9.15 | 9.15 | -2.24% | 14,027,760 |
| Apr 2, 2026 | 9.45 | 9.51 | 9.32 | 9.36 | 9.36 | -1.47% | 13,391,310 |
| Apr 1, 2026 | 9.50 | 9.55 | 9.37 | 9.50 | 9.50 | 1.71% | 17,880,820 |
| Mar 31, 2026 | 9.37 | 9.53 | 9.33 | 9.34 | 9.34 | -0.32% | 17,313,880 |
| Mar 30, 2026 | 9.22 | 9.42 | 9.18 | 9.37 | 9.37 | 0.86% | 16,356,390 |
| Mar 27, 2026 | 8.95 | 9.32 | 8.95 | 9.29 | 9.29 | 2.20% | 16,539,380 |
| Mar 26, 2026 | 9.30 | 9.38 | 9.07 | 9.09 | 9.09 | -2.78% | 18,153,210 |
| Mar 25, 2026 | 9.16 | 9.36 | 9.14 | 9.35 | 9.35 | 1.96% | 21,881,280 |
| Mar 24, 2026 | 8.98 | 9.17 | 8.82 | 9.17 | 9.17 | 3.85% | 33,645,140 |
| Mar 23, 2026 | 9.31 | 9.31 | 8.77 | 8.83 | 8.83 | -6.86% | 43,620,023 |
| Mar 20, 2026 | 9.80 | 9.91 | 9.46 | 9.48 | 9.48 | -3.66% | 28,021,180 |
| Mar 19, 2026 | 10.10 | 10.12 | 9.82 | 9.84 | 9.84 | -3.53% | 30,536,100 |
| Mar 18, 2026 | 10.31 | 10.35 | 10.08 | 10.20 | 10.20 | -1.07% | 23,647,626 |
| Mar 17, 2026 | 10.60 | 10.61 | 10.30 | 10.31 | 10.31 | -2.27% | 30,059,890 |
| Mar 16, 2026 | 10.71 | 10.77 | 10.50 | 10.55 | 10.55 | -2.50% | 35,096,420 |
| Mar 13, 2026 | 10.62 | 11.00 | 10.60 | 10.82 | 10.82 | 1.88% | 44,438,130 |
| Mar 12, 2026 | 10.82 | 10.83 | 10.55 | 10.62 | 10.62 | -2.21% | 25,652,250 |
| Mar 11, 2026 | 10.82 | 10.92 | 10.79 | 10.86 | 10.86 | 0.37% | 22,089,380 |
| Mar 10, 2026 | 10.81 | 10.89 | 10.76 | 10.82 | 10.82 | 0.74% | 17,721,290 |
| Mar 9, 2026 | 10.73 | 10.80 | 10.63 | 10.74 | 10.74 | -1.38% | 23,162,580 |
| 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 |