Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,918.32 +848.05 (+1.34%) CMC Crypto 200
1,324.67 +47.70 (+3.73%)
Tibet Tianlu Co., Ltd. (600326.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.6000 | 3.9400 | 3.5800 | 3.9400 | 3.9400 | 110,877,215 |
| 29 Apr 2024 | 3.4400 | 3.6200 | 3.4200 | 3.5800 | 3.5800 | 35,660,822 |
| 26 Apr 2024 | 3.4200 | 3.5400 | 3.3500 | 3.4600 | 3.4600 | 27,290,570 |
| 25 Apr 2024 | 3.4300 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 19,478,418 |
| 24 Apr 2024 | 3.4000 | 3.5100 | 3.3700 | 3.4500 | 3.4500 | 25,543,862 |
| 23 Apr 2024 | 3.3000 | 3.3600 | 3.2900 | 3.3200 | 3.3200 | 12,996,029 |
| 22 Apr 2024 | 3.3700 | 3.3800 | 3.2300 | 3.2800 | 3.2800 | 15,341,389 |
| 19 Apr 2024 | 3.4500 | 3.4800 | 3.3000 | 3.3600 | 3.3600 | 18,450,728 |
| 18 Apr 2024 | 3.4900 | 3.5000 | 3.3300 | 3.4200 | 3.4200 | 22,849,624 |
| 17 Apr 2024 | 3.1900 | 3.4700 | 3.1900 | 3.4500 | 3.4500 | 34,902,410 |
| 16 Apr 2024 | 3.4900 | 3.4900 | 3.1600 | 3.1700 | 3.1700 | 38,016,407 |
| 15 Apr 2024 | 3.7200 | 3.7700 | 3.3700 | 3.5100 | 3.5100 | 44,782,186 |
| 12 Apr 2024 | 3.8100 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 20,476,060 |
| 11 Apr 2024 | 3.7700 | 3.9000 | 3.7300 | 3.8300 | 3.8300 | 18,796,264 |
| 10 Apr 2024 | 3.9500 | 3.9500 | 3.7500 | 3.8100 | 3.8100 | 30,919,720 |
| 09 Apr 2024 | 4.0100 | 4.0500 | 3.8900 | 3.9400 | 3.9400 | 44,532,035 |
| 08 Apr 2024 | 4.0800 | 4.2000 | 3.9800 | 4.0900 | 4.0900 | 48,279,458 |
| 03 Apr 2024 | 4.0300 | 4.2400 | 3.9800 | 4.1400 | 4.1400 | 52,759,756 |
| 02 Apr 2024 | 4.0900 | 4.1100 | 4.0000 | 4.0200 | 4.0200 | 22,284,979 |
| 01 Apr 2024 | 3.8700 | 4.1500 | 3.8500 | 4.0900 | 4.0900 | 44,506,178 |
| 29 Mar 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 8,648,400 |
| 28 Mar 2024 | 3.7400 | 3.8800 | 3.7200 | 3.8500 | 3.8500 | 31,321,028 |
| 27 Mar 2024 | 3.9500 | 3.9700 | 3.7200 | 3.7400 | 3.7400 | 30,405,242 |
| 26 Mar 2024 | 4.0100 | 4.0500 | 3.8700 | 3.9600 | 3.9600 | 29,827,554 |
| 25 Mar 2024 | 4.1100 | 4.1700 | 4.0100 | 4.0500 | 4.0500 | 27,002,960 |
| 22 Mar 2024 | 4.1900 | 4.1900 | 4.0800 | 4.1100 | 4.1100 | 25,940,273 |
| 21 Mar 2024 | 4.2500 | 4.3100 | 4.1000 | 4.2000 | 4.2000 | 49,280,946 |
| 20 Mar 2024 | 4.0300 | 4.3100 | 3.9700 | 4.2400 | 4.2400 | 71,246,460 |
| 19 Mar 2024 | 3.9800 | 4.1300 | 3.9500 | 4.0300 | 4.0300 | 43,951,461 |
| 18 Mar 2024 | 3.9200 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 30,882,038 |
| 15 Mar 2024 | 3.8400 | 3.9300 | 3.8100 | 3.9200 | 3.9200 | 25,887,453 |
| 14 Mar 2024 | 3.8600 | 3.9100 | 3.8000 | 3.8600 | 3.8600 | 28,315,098 |
| 13 Mar 2024 | 3.8800 | 3.9200 | 3.8000 | 3.8500 | 3.8500 | 31,443,301 |
| 12 Mar 2024 | 3.9200 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 33,283,306 |
| 11 Mar 2024 | 3.9900 | 3.9900 | 3.8800 | 3.9300 | 3.9300 | 43,874,234 |
| 08 Mar 2024 | 3.9300 | 4.1000 | 3.8700 | 4.0000 | 4.0000 | 67,356,249 |
| 07 Mar 2024 | 3.8800 | 4.0700 | 3.8200 | 3.9200 | 3.9200 | 54,294,281 |
| 06 Mar 2024 | 3.8600 | 3.9800 | 3.7400 | 3.8800 | 3.8800 | 52,888,279 |
| 05 Mar 2024 | 3.9500 | 4.1100 | 3.9000 | 3.9100 | 3.9100 | 52,275,009 |
| 04 Mar 2024 | 4.0500 | 4.1500 | 3.8800 | 3.9500 | 3.9500 | 74,686,235 |
| 01 Mar 2024 | 3.6900 | 4.0400 | 3.6900 | 4.0400 | 4.0400 | 69,147,032 |
| 29 Feb 2024 | 3.5600 | 3.6900 | 3.5000 | 3.6700 | 3.6700 | 39,223,742 |
| 28 Feb 2024 | 3.8300 | 4.0100 | 3.5300 | 3.5700 | 3.5700 | 64,609,912 |
| 27 Feb 2024 | 3.5500 | 3.8100 | 3.5100 | 3.8100 | 3.8100 | 45,120,419 |
| 26 Feb 2024 | 3.5900 | 3.6500 | 3.5300 | 3.5600 | 3.5600 | 28,837,634 |
| 23 Feb 2024 | 3.5100 | 3.6200 | 3.4800 | 3.6000 | 3.6000 | 35,472,330 |
| 22 Feb 2024 | 3.3200 | 3.5700 | 3.3000 | 3.4800 | 3.4800 | 40,316,630 |
| 21 Feb 2024 | 3.1900 | 3.4900 | 3.1700 | 3.3600 | 3.3600 | 46,312,931 |
| 20 Feb 2024 | 3.1600 | 3.2800 | 3.1000 | 3.2200 | 3.2200 | 40,245,746 |
| 19 Feb 2024 | 3.1000 | 3.2300 | 3.0400 | 3.1600 | 3.1600 | 63,941,977 |
| 08 Feb 2024 | 2.7500 | 3.0300 | 2.7400 | 3.0300 | 3.0300 | 64,091,110 |
| 07 Feb 2024 | 2.9400 | 2.9700 | 2.6500 | 2.7500 | 2.7500 | 63,411,357 |
| 06 Feb 2024 | 2.9400 | 3.0200 | 2.7300 | 2.8900 | 2.8900 | 75,233,198 |
| 05 Feb 2024 | 3.3600 | 3.3700 | 3.0300 | 3.0300 | 3.0300 | 47,736,164 |
| 02 Feb 2024 | 3.6400 | 3.6800 | 3.2800 | 3.3700 | 3.3700 | 59,487,562 |
| 01 Feb 2024 | 3.7500 | 3.8000 | 3.5900 | 3.6400 | 3.6400 | 38,722,760 |
| 31 Jan 2024 | 3.9100 | 4.0000 | 3.7500 | 3.7600 | 3.7600 | 35,891,111 |
| 30 Jan 2024 | 4.0200 | 4.0900 | 3.8900 | 3.9000 | 3.9000 | 41,368,535 |
| 29 Jan 2024 | 4.1400 | 4.2700 | 4.0400 | 4.0700 | 4.0700 | 53,961,949 |
| 26 Jan 2024 | 4.0500 | 4.3400 | 4.0000 | 4.1600 | 4.1600 | 83,553,930 |
| 25 Jan 2024 | 3.9000 | 4.0500 | 3.8600 | 4.0400 | 4.0400 | 33,692,256 |
| 24 Jan 2024 | 3.8100 | 3.9000 | 3.6800 | 3.8900 | 3.8900 | 32,710,142 |
| 23 Jan 2024 | 3.7700 | 3.8500 | 3.7300 | 3.8100 | 3.8100 | 30,138,086 |
| 22 Jan 2024 | 4.0500 | 4.0900 | 3.7300 | 3.7600 | 3.7600 | 35,990,885 |
| 19 Jan 2024 | 4.1000 | 4.1300 | 4.0300 | 4.0700 | 4.0700 | 18,980,316 |
| 18 Jan 2024 | 4.1500 | 4.1600 | 3.9700 | 4.1000 | 4.1000 | 32,227,062 |
| 17 Jan 2024 | 4.3400 | 4.3400 | 4.1300 | 4.1400 | 4.1400 | 30,316,050 |
| 16 Jan 2024 | 4.4400 | 4.4400 | 4.2500 | 4.3400 | 4.3400 | 25,364,773 |
| 15 Jan 2024 | 4.3300 | 4.4600 | 4.3300 | 4.4200 | 4.4200 | 15,759,931 |
| 12 Jan 2024 | 4.4900 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 19,948,710 |
| 11 Jan 2024 | 4.4300 | 4.5100 | 4.4100 | 4.4900 | 4.4900 | 15,338,141 |
| 10 Jan 2024 | 4.4900 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | 11,363,655 |
| 09 Jan 2024 | 4.5200 | 4.5800 | 4.4700 | 4.5100 | 4.5100 | 13,384,994 |
| 08 Jan 2024 | 4.5800 | 4.6100 | 4.5100 | 4.5300 | 4.5300 | 15,949,740 |
| 05 Jan 2024 | 4.7200 | 4.7400 | 4.5600 | 4.6000 | 4.6000 | 19,689,694 |
| 04 Jan 2024 | 4.8100 | 4.8200 | 4.7000 | 4.7100 | 4.7100 | 17,210,092 |
| 03 Jan 2024 | 4.8800 | 4.9000 | 4.7400 | 4.8100 | 4.8100 | 27,792,456 |
| 02 Jan 2024 | 4.8000 | 4.9700 | 4.7800 | 4.8700 | 4.8700 | 27,705,839 |
| 29 Dec 2023 | 4.7600 | 4.8700 | 4.7000 | 4.8100 | 4.8100 | 23,045,351 |
| 28 Dec 2023 | 4.6600 | 4.7700 | 4.6200 | 4.7400 | 4.7400 | 21,359,568 |
| 27 Dec 2023 | 4.7000 | 4.7300 | 4.5600 | 4.6500 | 4.6500 | 30,636,177 |
| 26 Dec 2023 | 4.7000 | 4.7800 | 4.6500 | 4.6500 | 4.6500 | 25,719,394 |
| 25 Dec 2023 | 4.7700 | 4.7700 | 4.6600 | 4.6800 | 4.6800 | 20,009,522 |
| 22 Dec 2023 | 4.8100 | 4.8200 | 4.7300 | 4.7400 | 4.7400 | 17,539,640 |
| 21 Dec 2023 | 4.8300 | 4.8700 | 4.7600 | 4.7900 | 4.7900 | 24,179,690 |
| 20 Dec 2023 | 4.9800 | 5.0200 | 4.8300 | 4.8400 | 4.8400 | 26,187,386 |
| 19 Dec 2023 | 5.0000 | 5.0600 | 4.9600 | 5.0000 | 5.0000 | 15,410,460 |
| 18 Dec 2023 | 5.0700 | 5.1200 | 4.9900 | 5.0300 | 5.0300 | 32,120,358 |
| 15 Dec 2023 | 5.1200 | 5.1900 | 5.0400 | 5.0600 | 5.0600 | 29,793,525 |
| 14 Dec 2023 | 5.1400 | 5.2300 | 5.1100 | 5.1700 | 5.1700 | 24,693,722 |
| 13 Dec 2023 | 5.1700 | 5.2200 | 5.1000 | 5.1200 | 5.1200 | 31,932,798 |
| 12 Dec 2023 | 5.1700 | 5.2300 | 5.1400 | 5.2000 | 5.2000 | 30,739,100 |
| 11 Dec 2023 | 5.1100 | 5.2000 | 5.0100 | 5.1800 | 5.1800 | 34,562,570 |
| 08 Dec 2023 | 5.1900 | 5.2400 | 5.0700 | 5.0800 | 5.0800 | 38,356,417 |
| 07 Dec 2023 | 5.2900 | 5.2900 | 5.1700 | 5.1900 | 5.1900 | 37,884,898 |
| 06 Dec 2023 | 5.2700 | 5.3600 | 5.2100 | 5.3000 | 5.3000 | 26,614,463 |
| 05 Dec 2023 | 5.4800 | 5.4800 | 5.2700 | 5.2700 | 5.2700 | 44,715,326 |
| 04 Dec 2023 | 5.4800 | 5.5000 | 5.2400 | 5.4700 | 5.4700 | 57,179,502 |
| 01 Dec 2023 | 5.4800 | 5.5100 | 5.3600 | 5.4500 | 5.4500 | 52,933,768 |
| 30 Nov 2023 | 5.5600 | 5.6800 | 5.4200 | 5.4400 | 5.4400 | 44,200,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.