Bank of Tianjin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	2.51	2.54	2.49	2.53	2.53	0.80%	180,500
Nov 5, 2025	2.52	2.52	2.48	2.51	2.51	-0.40%	150,500
Nov 4, 2025	2.51	2.53	2.50	2.52	2.52	0.80%	439,500
Nov 3, 2025	2.56	2.56	2.50	2.50	2.50	-1.96%	32,500
Oct 31, 2025	2.50	2.56	2.50	2.55	2.55	1.59%	349,000
Oct 30, 2025	2.50	2.52	2.47	2.51	2.51	0.40%	117,000
Oct 28, 2025	2.52	2.53	2.48	2.50	2.50	-0.79%	151,000
Oct 27, 2025	2.50	2.52	2.47	2.52	2.52	0.80%	66,000
Oct 24, 2025	2.50	2.50	2.50	2.50	2.50	-	7,500
Oct 23, 2025	2.52	2.52	2.47	2.50	2.50	-0.79%	63,000
Oct 22, 2025	2.51	2.52	2.51	2.52	2.52	0.40%	20,500
Oct 21, 2025	2.50	2.51	2.50	2.51	2.51	0.40%	22,500
Oct 20, 2025	2.46	2.51	2.44	2.50	2.50	-0.40%	127,500
Oct 17, 2025	2.49	2.51	2.45	2.51	2.51	0.40%	302,000
Oct 16, 2025	2.50	2.50	2.46	2.50	2.50	-0.40%	14,500
Oct 15, 2025	2.46	2.51	2.45	2.51	2.51	-0.79%	281,000
Oct 14, 2025	2.53	2.53	2.48	2.53	2.53	-	152,500
Oct 13, 2025	2.51	2.53	2.37	2.53	2.53	0.80%	321,500
Oct 10, 2025	2.50	2.52	2.48	2.51	2.51	-	143,500
Oct 9, 2025	2.50	2.52	2.46	2.51	2.51	0.40%	509,000
Oct 8, 2025	2.48	2.51	2.44	2.50	2.50	1.21%	1,351,000
Oct 6, 2025	2.51	2.51	2.43	2.47	2.47	-	345,000
Oct 3, 2025	2.53	2.53	2.46	2.47	2.47	-4.26%	456,500
Oct 2, 2025	2.59	2.60	2.53	2.58	2.58	0.78%	125,000
Sep 30, 2025	2.53	2.59	2.53	2.56	2.56	1.19%	474,000
Sep 29, 2025	2.52	2.53	2.48	2.53	2.53	0.80%	3,053,500
Sep 26, 2025	2.50	2.51	2.48	2.51	2.51	-0.40%	1,080,500
Sep 25, 2025	2.48	2.53	2.43	2.52	2.52	0.40%	349,000
Sep 24, 2025	2.46	2.53	2.44	2.51	2.51	1.62%	239,001