Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

Compare
9.25
-0.03
(-0.32%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20259.229.349.179.259.255,733,600
Apr 10, 20259.039.358.999.289.2810,135,210
Apr 9, 20258.749.028.398.938.9312,108,101
Apr 8, 20258.889.148.718.928.9215,761,735
Apr 7, 20259.909.909.059.059.0512,843,100
Apr 3, 20259.9510.149.9510.0510.054,394,600
Apr 2, 20259.9510.089.8810.0310.035,434,900
Apr 1, 20259.9810.069.919.939.935,118,600
Mar 31, 202510.1810.239.9210.0010.007,188,331
Mar 28, 202510.2510.2610.1410.1810.184,620,925
Mar 27, 202510.2810.2810.1410.2510.253,819,619
Mar 26, 202510.2010.3310.1810.2810.283,983,845
Mar 25, 202510.3310.3810.1310.2610.266,327,895
Mar 24, 202510.4710.5010.2310.3210.327,497,100
Mar 21, 202510.5710.6210.4510.4910.495,555,600
Mar 20, 202510.7810.7810.5510.5710.577,883,900
Mar 19, 202510.7710.8410.6210.8010.807,290,400
Mar 18, 202510.9310.9410.7510.7710.776,555,300
Mar 17, 202510.8511.0410.8510.8610.869,051,200
Mar 14, 202510.9210.9910.8010.8410.8411,244,975
Mar 13, 202510.6511.0410.6510.9210.9213,918,900
Mar 12, 202510.6610.9710.6110.7110.7115,267,739
Mar 11, 202510.1510.7710.1110.6610.6619,350,139
Mar 10, 202510.2010.2710.1510.2510.256,486,800
Mar 7, 202510.2810.3410.1510.1910.196,841,201
Mar 6, 202510.2010.3810.0910.3210.3211,846,900
Mar 5, 202510.3210.369.7610.2010.2022,153,998
Mar 4, 202510.3810.3810.2610.3610.366,808,039
Mar 3, 202510.3510.5310.2310.3910.399,770,375
Feb 28, 202510.4110.4810.2110.2610.269,947,076
Feb 27, 202510.5510.6510.4010.4710.478,676,101
Feb 26, 202510.4310.5610.3310.5110.518,844,744
Feb 25, 202510.3110.7410.2310.3910.3910,037,101
Feb 24, 202510.4410.5510.3410.3710.378,896,301
Feb 21, 202510.4810.5110.2910.4610.4610,087,801
Feb 20, 202510.5410.5710.4010.4310.437,216,519
Feb 19, 202510.3910.6010.3310.5910.598,199,700
Feb 18, 202510.5810.6010.3410.4010.4010,196,801
Feb 17, 202510.6610.7310.5610.5910.599,495,400
Feb 14, 202510.7810.9010.6510.7010.707,222,866
Feb 13, 202510.8710.9410.7610.7910.797,828,344
Feb 12, 202510.7010.8810.6410.8710.8711,581,854
Feb 11, 202510.8111.0010.6310.7110.717,981,000
Feb 10, 202510.7210.9310.6210.8310.8312,358,100
Feb 7, 202510.5910.8310.5910.7110.7110,609,504
Feb 6, 202510.4510.5810.3310.5810.587,223,780
Feb 5, 202510.5110.5810.3210.4710.478,633,500
Jan 27, 202510.3510.5310.2310.2710.276,077,000
Jan 24, 202510.3310.4110.2010.3310.337,120,800
Jan 23, 202510.5310.6510.3310.3310.337,624,180
Jan 22, 202510.5910.6610.3710.4510.457,027,900
Jan 21, 202510.8810.9610.6110.6610.668,529,306
Jan 20, 202510.8011.1810.7810.8310.8314,007,950
Jan 17, 202510.4710.7310.4210.5810.587,909,640
Jan 16, 202510.4210.6510.4010.5010.508,245,968
Jan 15, 202510.5310.5510.3010.4210.429,608,900
Jan 14, 202510.2810.5910.2410.5210.5212,216,600
Jan 13, 202510.5710.5710.2710.3010.3010,154,700
Jan 10, 202510.8611.1710.6610.6610.6610,493,501
Jan 9, 202510.9310.9310.7110.7910.798,902,800
Jan 8, 202510.5611.2510.4911.0111.0121,184,191
Jan 7, 202510.4010.6310.2610.5610.567,735,300
Jan 6, 202510.2510.4310.1510.2510.257,016,100
Jan 3, 202510.5410.6210.1710.1910.199,475,854
Jan 2, 202510.8110.9610.4110.5410.549,365,100
Dec 31, 202411.0311.1310.7510.7810.788,361,602
Dec 30, 202411.2011.2410.9211.0411.047,752,500
Dec 27, 202411.1311.4211.1311.1911.198,515,300
Dec 26, 202411.2511.3510.9911.1011.1010,341,000
Dec 25, 202411.4011.4011.0711.2511.258,910,700
Dec 24, 202411.2511.5511.2411.3311.338,541,919
Dec 23, 202411.6711.7211.2511.2911.2914,054,206
Dec 20, 202411.7011.8811.6211.7011.708,893,465
Dec 19, 202411.8011.8011.5611.7111.719,775,701
Dec 18, 202412.0012.0611.7811.8111.8110,129,468
Dec 17, 202412.2312.2611.8611.9711.9711,944,305
Dec 16, 202412.7012.7012.2012.2612.2615,255,700
Dec 13, 202413.0213.1412.7112.7412.7419,065,860
Dec 12, 202413.0413.0712.8013.0213.0213,541,626
Dec 11, 202412.8813.2412.8013.0613.0614,639,600
Dec 10, 202413.3313.4012.8312.9412.9430,550,239
Dec 9, 202412.2112.9312.0812.7212.7228,105,418
Dec 6, 202412.2512.3312.0412.2712.2711,625,838
Dec 5, 202411.9412.2911.8412.2412.2413,415,047
Dec 4, 202412.1912.3011.8511.9711.9716,395,443
Dec 3, 202412.4412.5712.1012.2212.2218,771,704
Dec 2, 202412.7012.8012.4412.4712.4718,708,183
Nov 29, 202412.7912.9712.5112.6412.6414,651,400
Nov 28, 202412.6212.8912.4012.8112.8114,473,100
Nov 27, 202412.2212.6412.0012.6212.6218,569,061
Nov 26, 202412.6712.7312.1912.2112.2116,569,928
Nov 25, 202412.9513.1112.5312.6712.6717,587,751
Nov 22, 202413.8213.8612.9012.9512.9519,791,651
Nov 21, 202414.2514.3813.7613.8113.8117,031,949
Nov 20, 202414.2914.4814.0414.2414.2416,427,325
Nov 19, 202413.4714.1813.4714.1614.1627,784,352
Nov 18, 202413.4813.9913.3013.3813.3823,135,600
Nov 15, 202413.9414.0613.2613.2613.2620,799,631
Nov 14, 202414.3914.6513.9914.0214.0220,202,600
Nov 13, 202414.0514.3713.9114.1814.1813,903,571
Nov 12, 202414.2514.5014.0114.0814.0819,772,354
Nov 11, 202414.0314.5413.9614.2314.2322,597,156
Nov 8, 202414.7714.9414.0814.1414.1437,390,401
Nov 7, 202414.6515.0514.4914.7714.7732,160,583
Nov 6, 202414.5514.9114.1514.6414.6439,583,395
Nov 5, 202413.5714.7713.5414.5514.5546,083,340
Nov 4, 202413.4513.8713.1613.5913.5932,002,167
Nov 1, 202413.1913.9513.1113.4413.4438,741,070
Oct 31, 202412.4513.2012.4513.0613.0640,638,180
Oct 30, 202412.5712.9312.4212.4912.4923,270,283
Oct 29, 202412.2813.1811.9612.6512.6543,665,496
Oct 28, 202411.9512.5311.9412.1912.1931,055,204
Oct 25, 202411.6012.0511.6011.9811.9825,439,841
Oct 24, 202411.5611.9711.3511.6511.6523,342,137
Oct 23, 202411.5711.7211.4311.6011.6018,448,447
Oct 22, 202411.3411.7511.1911.5711.5720,194,675
Oct 21, 202411.3011.5311.2211.3011.3019,746,161
Oct 18, 202411.0011.5510.5011.3611.3634,963,166
Oct 17, 202411.5911.5911.1011.1211.1223,500,407
Oct 16, 202411.2011.8911.1111.5911.5924,534,240
Oct 15, 202411.6811.7111.3011.3311.3326,852,059
Oct 14, 202412.0312.0611.4611.8611.8629,892,271
Oct 11, 202411.7011.7011.2011.3811.3823,359,441
Oct 10, 202411.4112.3011.4111.8311.8342,035,259
Oct 9, 202412.1612.1611.1511.4011.4045,805,784
Oct 8, 202414.0814.1412.1912.3912.3960,008,956
Sep 30, 202412.9013.0412.1812.8712.8737,442,099
Sep 27, 202411.7412.1211.6511.9911.9917,434,310
Sep 26, 202411.0711.6011.0411.6011.6018,492,910
Sep 25, 202411.1111.4711.0311.1611.1611,808,700
Sep 24, 202410.9711.2910.8611.1411.147,490,950
Sep 23, 202410.9511.0110.7010.9410.945,158,650
Sep 20, 202411.0311.1010.8410.9510.955,607,600
Sep 19, 202410.8911.2410.7511.0811.086,700,100
Sep 18, 202410.9911.0810.5810.8910.895,703,078
Sep 13, 202410.7511.1510.6710.9910.997,943,868
Sep 12, 202410.8510.9710.7210.7510.753,399,700
Sep 11, 202410.6510.9210.6510.8810.884,695,800
Sep 10, 202410.8310.9410.4610.7210.725,274,320
Sep 9, 202411.0111.1710.8410.9110.914,104,700
Sep 6, 202411.0511.1110.9511.0411.043,386,700
Sep 5, 202410.9811.1610.9311.0711.074,283,746
Sep 4, 202410.8911.2210.7610.9310.937,249,399
Sep 3, 202410.8911.0810.6910.9110.914,476,354
Sep 2, 202411.2011.2510.8110.8510.856,186,400
Aug 30, 202410.7211.4010.7211.1711.179,039,521
Aug 29, 202410.6610.9210.6310.7310.733,904,702
Aug 28, 202410.5010.7610.3610.7110.714,449,801
Aug 27, 202410.7511.3110.4710.5610.5612,071,920
Aug 26, 202410.7211.0210.6610.7510.755,166,459
Aug 23, 202410.9511.0210.6310.7010.704,967,386
Aug 22, 202411.2311.3410.8210.8710.875,631,602
Aug 21, 202411.3611.5211.1611.2111.216,635,100
Aug 20, 202411.5711.7111.3611.3911.3913,538,600
Aug 19, 202410.4911.6310.4511.5311.5322,531,627
Aug 16, 202410.9011.0010.3310.5710.579,673,000
Aug 15, 202410.8511.1210.7310.9810.984,415,087
Aug 14, 202411.1311.4410.9410.9410.946,448,300
Aug 13, 202410.9111.1910.7411.1311.135,158,500
Aug 12, 202411.2411.3610.9310.9610.965,727,600
Aug 9, 202411.4011.6211.2611.2611.264,449,600
Aug 8, 202411.3211.4811.1911.3611.364,169,457
Aug 7, 202411.2711.4211.1411.2811.283,303,900
Aug 6, 202411.3111.3811.1811.3711.374,732,257
Aug 5, 202411.4611.7211.1011.1111.117,053,426
Aug 2, 202411.6311.7511.5011.5211.523,254,500
Aug 1, 202411.7511.8411.6111.6911.694,306,200
Jul 31, 202411.1911.7211.1511.6411.646,787,200
Jul 30, 202411.1511.3911.0311.1911.195,101,723
Jul 29, 202411.4711.8111.1211.1711.177,416,023
Jul 26, 202411.5111.6511.3811.4111.413,791,000
Jul 25, 202411.3511.6211.3111.4411.443,924,401
Jul 24, 202411.9211.9211.4411.4511.456,257,401
Jul 23, 202411.9812.1211.7711.7811.785,573,280
Jul 22, 202412.4012.4911.9012.0012.007,745,300
Jul 19, 2024 0.01 Dividend
Jul 19, 202412.4912.4912.2612.3612.364,486,601
Jul 18, 202412.6612.6812.2312.4312.428,915,800
Jul 17, 202412.0312.7712.0312.5412.5313,438,800
Jul 16, 202412.0312.1111.8012.0312.026,669,401
Jul 15, 202412.1812.2611.9212.1012.096,599,700
Jul 12, 202412.4912.5812.1512.1812.177,571,700
Jul 11, 202412.1012.5711.9112.4312.4210,153,108
Jul 10, 202411.9312.2111.8112.0011.997,019,467
Jul 9, 202412.2112.2111.7512.0612.059,357,401
Jul 8, 202412.2112.5212.0012.2512.249,257,300
Jul 5, 202411.9611.9611.9611.9611.95-
Jul 4, 202412.1212.3011.7911.9611.9519,347,826
Jul 3, 202411.1612.2811.1612.2112.2028,056,493
Jul 2, 202411.0411.4810.9611.1611.1513,460,983
Jul 1, 202410.1811.1010.0011.0411.0313,990,884
Jun 28, 202410.5110.6710.0710.3210.3112,061,000
Jun 27, 202410.7110.8010.4610.5510.543,515,900
Jun 26, 202410.5810.8010.4010.7710.765,407,701
Jun 25, 202410.7510.7710.3610.6610.656,021,640
Jun 24, 202410.8411.1110.5010.7910.787,411,001
Jun 21, 202410.7310.9810.6810.9110.904,819,400
Jun 20, 202410.8111.1810.6610.8010.799,802,724
Jun 19, 202410.9511.0310.8210.8410.834,629,238
Jun 18, 202411.2611.2610.9410.9410.936,342,100
Jun 17, 202410.9811.2710.8411.1811.176,633,900
Jun 14, 202411.0511.0910.7910.9810.977,545,300
Jun 13, 202411.2911.3111.0211.1011.096,087,748
Jun 12, 202411.4211.5811.1811.2111.206,759,901
Jun 11, 202411.9011.9011.4211.4911.485,864,357
Jun 7, 202411.5512.0011.5111.9211.917,943,671
Jun 6, 202412.1712.3711.1811.3911.3814,607,671
Jun 5, 202412.1112.4512.1012.1812.175,117,990
Jun 4, 202411.8612.3111.6212.2312.2211,251,943
Jun 3, 202412.3212.3811.8611.9711.968,847,822
May 31, 202412.4012.5512.3012.3912.383,126,857
May 30, 202412.4412.6012.4012.4412.434,501,572
May 29, 202412.4012.6212.4012.4812.474,903,195
May 28, 202412.4112.5312.2312.4012.395,076,557
May 27, 202412.4612.5212.1312.4112.406,294,410
May 24, 202412.4612.6112.2712.4312.426,178,264
May 23, 202412.8412.8412.4312.5012.498,709,646
May 22, 202412.7012.9412.6912.9012.898,399,100
May 21, 202412.9913.0012.6712.7012.697,689,208
May 20, 202413.0513.2312.8112.9012.8911,028,996
May 17, 202413.1313.1312.6313.0513.0413,448,000
May 16, 202412.9413.2512.9012.9812.9714,340,389
May 15, 202412.6313.2012.5812.9412.9313,311,839
May 14, 202412.3512.7012.3512.6412.638,578,654
May 13, 202412.2112.5011.8912.3812.3711,189,486
May 10, 202412.2412.3312.0312.2012.195,463,415
May 9, 202412.0312.3412.0312.2212.217,693,561
May 8, 202412.1512.1712.0312.0412.035,643,501
May 7, 202411.9412.2611.8812.1512.148,057,040
May 6, 202411.9012.0811.7811.9411.936,285,910
Apr 30, 202412.0812.0811.6111.6711.6610,583,561
Apr 29, 202411.4612.2411.4312.1312.1212,451,416
Apr 26, 202411.4811.5711.3411.4611.456,220,938
Apr 25, 202411.1011.4911.0511.3411.334,715,500
Apr 24, 202411.4911.4911.0311.2011.196,434,957
Apr 23, 202411.5011.5711.4011.5111.504,152,118
Apr 22, 202411.3111.6611.2111.4311.427,733,300
Apr 19, 202411.1311.4711.0811.1911.185,397,900
Apr 18, 202411.1511.3810.9911.1911.185,720,700
Apr 17, 202410.6411.2310.6011.2211.217,692,571
Apr 16, 202411.1911.3610.5910.6510.648,517,272
Apr 15, 202411.3911.6411.1511.3811.376,244,835
Apr 12, 202411.6711.7011.4111.4811.475,736,779
Apr 11, 202411.9111.9111.6011.6611.657,626,660

Related Tickers

000006.SZ Shenzhen Zhenye (Group) Co.,Ltd.
6.29
+3.11%
 
8583.KL Mah Sing Group Berhad
1.1100
-0.89%
 
8206.KL Eco World Development Group Berhad
1.7000
-0.58%
 
5288.KL Sime Darby Property Berhad
1.2100
+5.22%
 
H78.SI Hongkong Land Holdings Limited
4.0200
-0.99%