Bank of Tianjin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	2.38	2.38	2.38	2.38	2.38	-	15,000
Jan 19, 2026	2.42	2.42	2.38	2.38	2.38	0.42%	70,500
Jan 16, 2026	2.37	2.37	2.34	2.37	2.37	-	219,500
Jan 15, 2026	2.37	2.37	2.36	2.37	2.37	-0.42%	239,000
Jan 14, 2026	2.37	2.41	2.34	2.38	2.38	-0.83%	160,000
Jan 13, 2026	2.38	2.40	2.38	2.40	2.40	-	42,000
Jan 12, 2026	2.38	2.41	2.38	2.40	2.40	0.84%	63,000
Jan 9, 2026	2.41	2.43	2.35	2.38	2.38	-2.06%	228,000
Jan 8, 2026	2.42	2.43	2.40	2.43	2.43	-0.82%	23,000
Jan 7, 2026	2.50	2.53	2.44	2.45	2.45	-	66,500
Jan 6, 2026	2.44	2.45	2.43	2.45	2.45	0.82%	74,500
Jan 5, 2026	2.53	2.56	2.43	2.43	2.43	-5.08%	175,500
Jan 2, 2026	2.48	2.57	2.48	2.56	2.56	2.81%	601,500
Dec 31, 2025	2.40	2.50	2.40	2.49	2.49	-	1,432,500
Dec 30, 2025	2.43	2.49	2.40	2.49	2.49	2.89%	258,500
Dec 29, 2025	2.41	2.42	2.36	2.42	2.42	0.83%	275,000
Dec 24, 2025	2.40	2.40	2.40	2.40	2.40	-	-
Dec 23, 2025	2.38	2.40	2.37	2.40	2.40	-0.83%	44,500
Dec 22, 2025	2.36	2.42	2.36	2.42	2.42	2.11%	134,550
Dec 19, 2025	2.37	2.39	2.37	2.37	2.37	0.42%	42,000
Dec 18, 2025	2.38	2.38	2.34	2.36	2.36	-1.67%	122,500
Dec 17, 2025	2.38	2.40	2.37	2.40	2.40	-	87,500
Dec 16, 2025	2.42	2.47	2.37	2.40	2.40	0.84%	598,500
Dec 15, 2025	2.39	2.39	2.31	2.38	2.38	-2.46%	71,500
Dec 12, 2025	2.40	2.48	2.40	2.44	2.44	1.67%	34,000
Dec 11, 2025	2.42	2.42	2.38	2.40	2.40	-0.41%	414,000
Dec 10, 2025	2.39	2.41	2.38	2.41	2.41	-0.41%	309,000
Dec 9, 2025	2.45	2.45	2.35	2.42	2.42	-	324,500
Dec 8, 2025	2.45	2.45	2.41	2.42	2.42	-1.63%	295,500
Dec 5, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	1,000
Dec 4, 2025	2.45	2.48	2.41	2.44	2.44	-0.41%	317,500
Dec 3, 2025	2.47	2.50	2.41	2.45	2.45	-2.78%	1,236,000
Dec 2, 2025	2.51	2.53	2.46	2.52	2.52	-0.40%	396,500
Dec 1, 2025	2.48	2.53	2.48	2.53	2.53	1.20%	158,000
Nov 28, 2025	2.50	2.51	2.49	2.50	2.50	-	27,500
Nov 27, 2025	2.46	2.50	2.46	2.50	2.50	0.81%	390,500
Nov 26, 2025	2.45	2.50	2.45	2.48	2.48	1.22%	269,500
Nov 25, 2025	2.49	2.49	2.40	2.45	2.45	-2.00%	987,500
Nov 24, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 21, 2025	2.47	2.50	2.47	2.50	2.50	0.40%	45,500
Nov 20, 2025	2.50	2.50	2.48	2.49	2.49	-0.40%	192,000
Nov 19, 2025	2.53	2.53	2.48	2.50	2.50	-	140,500
Nov 18, 2025	2.50	2.50	2.48	2.50	2.50	-	464,000
Nov 17, 2025	2.50	2.50	2.47	2.50	2.50	-	47,000
Nov 14, 2025	2.50	2.50	2.48	2.50	2.50	-	217,500
Nov 13, 2025	2.51	2.51	2.48	2.50	2.50	-0.40%	146,000
Nov 12, 2025	2.56	2.56	2.48	2.51	2.51	-	296,000
Nov 11, 2025	2.50	2.51	2.47	2.51	2.51	0.40%	164,500
Nov 10, 2025	2.50	2.50	2.43	2.50	2.50	-	743,000
Nov 7, 2025	2.50	2.50	2.50	2.50	2.50	-1.19%	4,000