Bank of Tianjin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.53	2.59	2.53	2.56	2.56	1.19%	475,000
Sep 29, 2025	2.52	2.53	2.48	2.53	2.53	0.80%	3,054,000
Sep 26, 2025	2.50	2.51	2.48	2.51	2.51	-0.40%	1,082,000
Sep 25, 2025	2.48	2.53	2.43	2.52	2.52	0.40%	361,000
Sep 24, 2025	2.46	2.53	2.44	2.51	2.51	1.62%	243,501
Sep 23, 2025	2.54	2.54	2.47	2.47	2.47	-2.76%	745,500
Sep 22, 2025	2.49	2.56	2.43	2.54	2.54	1.20%	1,466,500
Sep 19, 2025	2.56	2.56	2.46	2.51	2.51	-3.46%	215,500
Sep 18, 2025	2.44	2.60	2.43	2.60	2.60	1.56%	1,075,500
Sep 17, 2025	2.56	2.56	2.56	2.56	2.56	-1.16%	-
Sep 16, 2025	2.53	2.62	2.53	2.59	2.59	2.37%	53,500
Sep 15, 2025	2.56	2.56	2.52	2.53	2.53	-1.17%	77,500
Sep 12, 2025	2.58	2.59	2.56	2.56	2.56	-0.78%	64,500
Sep 11, 2025	2.58	2.59	2.56	2.58	2.58	-	99,000
Sep 10, 2025	2.57	2.59	2.53	2.58	2.58	0.39%	138,000
Sep 9, 2025	2.55	2.64	2.54	2.57	2.57	-0.77%	126,000
Sep 8, 2025	2.57	2.59	2.51	2.59	2.59	0.78%	313,500
Sep 5, 2025	2.50	2.58	2.50	2.57	2.57	1.98%	2,055,500
Sep 4, 2025	2.42	2.52	2.35	2.52	2.52	2.86%	915,000
Sep 3, 2025	2.42	2.48	2.40	2.45	2.45	-	229,500
Sep 2, 2025	2.46	2.49	2.44	2.45	2.45	-	118,000
Sep 1, 2025	2.47	2.55	2.43	2.45	2.45	-0.81%	715,500
Aug 29, 2025	2.47	2.55	2.45	2.47	2.47	-	1,323,000
Aug 28, 2025	2.51	2.55	2.47	2.47	2.47	-1.98%	645,000
Aug 27, 2025	2.46	2.53	2.46	2.52	2.52	1.61%	1,090,000
Aug 26, 2025	2.47	2.52	2.47	2.48	2.48	-0.80%	102,500
Aug 25, 2025	2.54	2.56	2.44	2.50	2.50	-0.40%	446,500
Aug 22, 2025	2.46	2.51	2.44	2.51	2.51	2.03%	290,000
Aug 21, 2025	2.48	2.55	2.46	2.46	2.46	-1.20%	326,500
Aug 20, 2025	2.44	2.49	2.44	2.49	2.49	2.05%	455,000
Aug 19, 2025	2.47	2.49	2.44	2.44	2.44	-1.21%	563,000
Aug 18, 2025	2.50	2.51	2.46	2.47	2.47	-1.59%	707,500
Aug 15, 2025	2.50	2.57	2.49	2.51	2.51	-0.79%	179,500
Aug 14, 2025	2.53	2.56	2.52	2.53	2.53	-	220,000
Aug 13, 2025	2.47	2.56	2.46	2.53	2.53	2.43%	380,500
Aug 12, 2025	2.50	2.52	2.47	2.47	2.47	-1.20%	89,000
Aug 11, 2025	2.50	2.50	2.46	2.50	2.50	-	202,500
Aug 8, 2025	2.55	2.55	2.50	2.50	2.50	-3.10%	164,000
Aug 7, 2025	2.44	2.58	2.44	2.58	2.58	3.61%	201,000
Aug 6, 2025	2.46	2.53	2.41	2.49	2.49	1.22%	780,500
Aug 5, 2025	2.41	2.50	2.41	2.46	2.46	2.07%	428,000
Aug 4, 2025	2.36	2.48	2.36	2.41	2.41	-	1,038,000
Aug 1, 2025	2.45	2.47	2.40	2.41	2.41	-1.63%	692,500
Jul 31, 2025	2.45	2.48	2.45	2.45	2.45	-2.39%	422,000
Jul 30, 2025	2.50	2.55	2.46	2.51	2.51	-1.95%	553,000
Jul 29, 2025	2.49	2.56	2.46	2.56	2.56	2.81%	824,000
Jul 28, 2025	2.50	2.55	2.41	2.49	2.49	-0.40%	1,871,000
Jul 25, 2025	2.58	2.58	2.50	2.50	2.50	-3.47%	332,000
Jul 24, 2025	2.56	2.60	2.55	2.59	2.59	0.78%	755,000
Jul 23, 2025	2.58	2.59	2.55	2.57	2.57	-1.15%	773,500