Bank of Tianjin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.50	2.56	2.50	2.55	2.55	1.59%	373,500
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%	151,500
Oct 27, 2025	2.50	2.52	2.47	2.52	2.52	-	151,000
Oct 26, 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%	21,000
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%	302,500
Oct 16, 2025	2.50	2.50	2.46	2.50	2.50	-0.40%	15,000
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	-	153,000
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	-	144,000
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%	1,356,000
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%	458,500
Oct 2, 2025	2.59	2.60	2.53	2.58	2.58	0.78%	126,000
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