Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Tibet Development Co., Ltd. (000752.SZ)

Compare
8.11
-0.03
(-0.37%)
At close: 3:04:42 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 20257.868.178.028.118.112,405,000
Mar 5, 20257.868.277.848.148.144,310,900
Mar 4, 20257.857.897.827.887.88962,101
Mar 3, 20257.937.967.827.857.851,973,200
Feb 28, 20257.908.137.877.967.962,969,300
Feb 27, 20257.917.917.847.897.891,751,101
Feb 26, 20257.937.947.867.917.911,832,301
Feb 25, 20258.018.017.797.907.904,903,200
Feb 24, 20258.308.418.088.148.143,652,901
Feb 21, 20257.798.217.758.218.213,454,502
Feb 20, 20257.987.987.727.827.824,131,400
Feb 19, 20257.958.027.917.987.981,875,700
Feb 18, 20258.078.157.967.967.962,281,600
Feb 17, 20258.058.208.008.098.092,282,300
Feb 14, 20258.028.147.928.088.082,128,801
Feb 13, 20258.048.097.978.038.031,911,901
Feb 12, 20258.108.178.018.048.042,947,401
Feb 11, 20258.308.508.138.168.163,363,700
Feb 10, 20258.278.388.228.338.332,373,000
Feb 7, 20258.258.298.218.278.272,347,100
Feb 6, 20258.288.338.228.268.261,827,400
Feb 5, 20258.258.468.138.328.323,019,602
Jan 27, 20258.148.408.138.168.163,042,800
Jan 24, 20258.178.228.078.148.143,709,800
Jan 23, 20258.198.408.168.258.253,423,500
Jan 22, 20258.488.508.308.328.322,806,400
Jan 21, 20258.598.778.368.378.372,808,219
Jan 20, 20258.508.868.378.588.584,805,200
Jan 17, 20258.588.588.318.588.586,810,600
Jan 16, 20258.178.178.178.178.17257,500
Jan 15, 20257.777.877.687.787.782,023,401
Jan 14, 20257.587.817.557.757.752,462,410
Jan 13, 20257.667.727.447.547.542,590,300
Jan 10, 20257.917.927.597.667.663,307,200
Jan 9, 20258.028.107.877.887.882,036,300
Jan 8, 20258.048.137.908.048.042,681,901
Jan 7, 20258.148.147.658.008.003,943,801
Jan 6, 20258.098.437.968.008.004,100,001
Jan 3, 20258.628.628.168.188.183,489,821
Jan 2, 20258.558.998.558.598.594,434,701
Dec 31, 20248.528.668.488.578.572,123,000
Dec 30, 20248.568.588.208.528.523,326,200
Dec 27, 20248.568.758.518.548.543,073,700
Dec 26, 20248.578.808.558.558.553,400,400
Dec 25, 20248.728.848.538.688.683,328,201
Dec 24, 20248.768.888.518.698.695,762,800
Dec 23, 20249.229.488.858.908.905,764,332
Dec 20, 20249.339.499.039.189.187,763,009
Dec 19, 20248.799.448.799.439.438,725,895
Dec 18, 20248.909.168.808.998.995,352,910
Dec 17, 20249.119.329.009.079.078,384,108
Dec 16, 20248.468.888.468.888.885,209,463
Dec 13, 20248.488.558.288.468.464,408,400
Dec 12, 20248.318.528.318.438.433,828,800
Dec 11, 20248.288.548.168.468.467,646,501
Dec 10, 20247.988.137.858.138.135,516,102
Dec 9, 20247.927.927.667.747.743,388,300
Dec 6, 20247.937.977.877.927.922,370,201
Dec 5, 20247.918.067.897.977.972,096,000
Dec 4, 20247.967.997.877.967.962,800,413
Dec 3, 20247.847.967.807.957.952,565,200
Dec 2, 20247.828.127.827.887.884,501,001
Nov 29, 20247.817.997.737.827.824,062,400
Nov 28, 20247.717.967.557.857.854,052,900
Nov 27, 20247.597.847.507.727.725,015,901
Nov 26, 20247.647.927.647.647.649,545,007
Nov 25, 20248.308.597.998.048.048,906,902
Nov 22, 20248.168.608.138.288.287,356,054
Nov 21, 20248.158.538.158.288.2810,788,655
Nov 20, 20247.738.127.738.128.127,208,754
Nov 19, 20247.457.737.397.737.735,896,649
Nov 18, 20247.557.657.307.367.364,883,860
Nov 15, 20247.827.977.617.617.616,296,802
Nov 14, 20247.858.127.768.018.017,829,203
Nov 13, 20248.308.307.697.927.9217,029,742
Nov 12, 20247.917.917.917.917.91836,082
Nov 11, 20247.207.537.207.537.537,478,615
Nov 8, 20247.137.177.057.177.174,672,102
Nov 7, 20246.887.266.867.137.137,563,309
Nov 6, 20246.787.056.726.926.927,352,949
Nov 5, 20246.556.906.536.756.756,886,965
Nov 4, 20246.446.586.386.576.573,467,558
Nov 1, 20246.646.646.476.476.474,860,759
Oct 31, 20246.736.826.666.666.664,512,700
Oct 30, 20246.716.836.686.786.784,024,923
Oct 29, 20246.606.926.606.766.768,462,080
Oct 28, 20246.796.826.576.596.596,566,096
Oct 25, 20246.466.616.456.576.576,481,206
Oct 24, 20246.306.646.256.646.648,224,765
Oct 23, 20246.186.366.176.326.324,492,703
Oct 22, 20246.186.286.146.216.213,251,448
Oct 21, 20246.236.256.156.186.183,404,848
Oct 18, 20246.236.296.116.236.233,882,361
Oct 17, 20246.246.356.186.216.213,753,202
Oct 16, 20246.366.456.306.376.372,153,800
Oct 15, 20246.576.576.326.406.403,828,303
Oct 14, 20246.506.686.486.566.564,979,408
Oct 11, 20246.196.556.196.556.556,675,834
Oct 10, 20246.236.366.046.246.245,710,803
Oct 9, 20246.606.606.366.366.367,801,200
Oct 8, 20247.157.196.586.696.6915,282,706
Sep 30, 20246.737.056.406.886.8814,189,382
Sep 27, 20246.686.796.656.736.736,044,812
Sep 26, 20246.656.756.616.676.672,764,024
Sep 25, 20246.736.756.606.666.663,728,601
Sep 24, 20246.686.866.616.746.741,919,300
Sep 23, 20246.716.726.626.686.681,247,651
Sep 20, 20246.756.776.626.656.651,229,200
Sep 19, 20246.586.856.576.746.741,766,502
Sep 18, 20246.686.696.496.526.521,158,000
Sep 13, 20246.836.886.636.676.671,510,201
Sep 12, 20246.796.926.796.836.831,205,200
Sep 11, 20246.786.916.716.786.781,092,902
Sep 10, 20246.917.006.766.796.791,794,000
Sep 9, 20246.756.996.736.906.902,195,300
Sep 6, 20246.646.846.616.746.741,812,601
Sep 5, 20246.536.706.536.636.631,518,102
Sep 4, 20246.606.626.456.546.542,211,601
Sep 3, 20246.716.716.606.666.661,637,961
Sep 2, 20246.746.826.636.676.671,839,200
Aug 30, 20246.706.876.706.766.763,081,300
Aug 29, 20246.967.076.946.956.951,512,100
Aug 28, 20246.867.046.836.966.961,172,300
Aug 27, 20247.067.066.806.866.861,857,500
Aug 26, 20247.107.167.047.067.06956,400
Aug 23, 20247.117.177.007.107.101,311,151
Aug 22, 20247.097.137.067.137.13835,445
Aug 21, 20247.067.167.047.067.06664,541
Aug 20, 20247.067.117.027.077.07841,800
Aug 19, 20247.157.217.037.067.061,636,881
Aug 16, 20247.157.267.157.177.171,137,600
Aug 15, 20247.187.227.127.187.18950,445
Aug 14, 20247.157.247.127.207.201,062,301
Aug 13, 20247.017.346.997.217.212,338,800
Aug 12, 20247.007.076.977.017.01961,601
Aug 9, 20247.007.096.957.057.051,379,077
Aug 8, 20247.077.076.956.976.971,214,481
Aug 7, 20247.017.076.977.007.001,154,200
Aug 6, 20246.997.126.967.007.001,516,879
Aug 5, 20247.087.136.946.996.991,774,400
Aug 2, 20247.127.187.087.117.111,154,900
Aug 1, 20247.147.217.107.127.121,074,603
Jul 31, 20247.087.237.087.157.151,227,301
Jul 30, 20247.257.257.077.127.121,509,500
Jul 29, 20247.077.327.057.177.171,536,800
Jul 26, 20246.857.166.857.157.152,320,000
Jul 25, 20247.027.026.806.836.833,070,809
Jul 24, 20247.277.277.097.107.101,770,900
Jul 23, 20247.157.357.067.267.262,511,582
Jul 22, 20247.017.177.017.137.132,026,700
Jul 19, 20247.467.467.127.147.146,689,428
Jul 18, 20247.137.137.137.137.13-
Jul 17, 20247.067.187.027.137.131,439,801
Jul 16, 20247.167.207.027.067.061,927,501
Jul 15, 20247.337.427.177.207.201,989,817
Jul 12, 20247.337.427.097.177.173,791,209
Jul 11, 20247.247.517.247.357.353,315,500
Jul 10, 20247.207.247.107.157.152,059,900
Jul 9, 20247.157.327.157.247.242,907,400
Jul 8, 20246.817.336.817.197.195,567,001
Jul 5, 20246.626.986.626.986.982,451,400
Jul 4, 20246.726.776.596.656.651,258,300
Jul 3, 20246.666.826.606.726.721,807,605
Jul 2, 20246.706.766.656.726.721,059,001
Jul 1, 20246.766.786.626.716.711,366,900
Jun 28, 20246.626.686.576.636.631,217,701
Jun 27, 20246.576.666.486.626.621,692,201
Jun 26, 20246.566.626.456.566.562,360,901
Jun 25, 20246.946.946.676.766.763,423,776
Jun 24, 20246.746.936.636.876.874,662,912
Jun 21, 20246.626.766.576.696.692,561,711
Jun 20, 20246.516.766.456.616.613,006,818
Jun 19, 20246.466.576.386.496.491,931,794
Jun 18, 20246.516.596.326.466.462,536,296
Jun 17, 20246.636.776.576.576.571,652,676
Jun 14, 20246.636.886.606.696.691,899,677
Jun 13, 20246.576.706.516.626.621,392,900
Jun 12, 20246.556.906.556.576.572,771,300
Jun 11, 20246.356.656.026.626.623,994,704
Jun 7, 20246.166.356.166.336.331,448,000
Jun 6, 20246.346.396.046.206.202,465,102
Jun 5, 20246.416.536.286.366.361,726,302
Jun 4, 20246.486.656.286.476.471,598,800
Jun 3, 20246.606.716.486.486.481,614,201
May 31, 20246.736.786.576.706.701,924,101
May 30, 20246.886.896.706.756.753,355,891
May 29, 20246.686.746.526.566.563,960,201
May 28, 20246.596.876.586.866.865,442,376
May 27, 20246.246.546.226.546.545,115,727
May 24, 20246.006.255.926.236.232,190,700
May 23, 20246.156.235.966.016.012,914,910
May 22, 20246.366.396.226.256.251,552,400
May 21, 20246.396.456.266.336.331,801,700
May 20, 20246.306.536.136.406.403,231,000
May 17, 20246.366.466.286.296.291,565,100
May 16, 20246.456.506.356.356.351,888,413
May 15, 20246.506.686.406.476.472,072,114
May 14, 20246.416.596.336.436.431,834,200
May 13, 20246.206.526.206.446.442,241,701
May 10, 20246.306.326.146.226.221,411,202
May 9, 20246.016.366.016.316.313,108,916
May 8, 20246.206.286.026.066.062,761,402
May 7, 20246.406.476.196.326.322,728,505
May 6, 20246.696.816.366.386.385,705,341
Apr 30, 20246.936.936.606.696.696,576,946
Apr 29, 20246.606.606.606.606.60413,500
Apr 26, 20245.976.295.946.296.293,523,214
Apr 25, 20246.056.085.845.995.993,741,314
Apr 24, 20245.515.795.515.795.791,052,900
Apr 23, 20245.245.515.245.515.512,948,500
Apr 22, 20245.515.535.255.255.252,720,301
Apr 19, 20245.455.615.455.535.531,460,200
Apr 18, 20245.675.705.435.505.502,289,700
Apr 17, 20245.645.795.545.705.701,486,200
Apr 16, 20245.665.845.465.655.653,276,910
Apr 15, 20245.896.065.755.755.752,821,014
Apr 12, 20246.036.146.036.056.051,556,500
Apr 11, 20245.816.125.666.116.113,035,727
Apr 10, 20246.106.135.835.845.843,696,610
Apr 9, 20246.136.196.116.146.141,020,811
Apr 8, 20246.286.296.126.166.162,463,100
Apr 3, 20246.226.406.146.316.312,446,310
Apr 2, 20246.276.326.156.236.231,882,200
Apr 1, 20246.336.336.226.276.271,794,610
Mar 29, 20246.386.386.256.286.28914,700
Mar 28, 20246.216.316.196.276.272,154,000
Mar 27, 20246.326.326.166.206.201,524,000
Mar 26, 20246.416.416.136.326.323,182,900
Mar 25, 20246.546.606.396.426.421,971,110
Mar 22, 20246.546.656.396.506.503,842,911
Mar 21, 20246.416.596.396.546.543,618,213
Mar 20, 20246.436.536.406.446.442,568,500
Mar 19, 20246.436.626.396.396.393,066,113
Mar 18, 20246.396.736.396.396.397,100,000
Mar 15, 20246.686.956.536.736.735,207,210
Mar 14, 20246.316.646.246.646.644,750,211
Mar 13, 20246.356.386.256.326.322,189,500
Mar 12, 20246.196.376.186.326.323,097,911
Mar 11, 20246.216.346.086.186.182,965,810
Mar 8, 20246.306.446.286.296.291,871,503
Mar 7, 20246.406.486.276.296.293,638,010
Mar 6, 20246.276.566.276.486.483,235,602