Bank of Tianjin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.45	2.41	2.36	2.39	2.39	-5.16%	480,500
Apr 30, 2026	2.53	2.54	2.51	2.52	2.36	0.40%	538,000
Apr 29, 2026	2.52	2.58	2.50	2.51	2.35	-0.40%	683,000
Apr 28, 2026	2.49	2.52	2.49	2.52	2.36	0.40%	343,500
Apr 27, 2026	2.51	2.52	2.51	2.51	2.35	-	130,500
Apr 24, 2026	2.51	2.52	2.51	2.51	2.35	-	89,000
Apr 23, 2026	2.51	2.51	2.47	2.51	2.35	-	360,500
Apr 22, 2026	2.45	2.51	2.45	2.51	2.35	0.40%	118,000
Apr 21, 2026	2.46	2.52	2.46	2.50	2.35	-	222,500
Apr 20, 2026	2.50	2.51	2.48	2.50	2.35	1.63%	115,500
Apr 17, 2026	2.45	2.48	2.44	2.46	2.31	0.41%	134,000
Apr 16, 2026	2.41	2.45	2.41	2.45	2.30	1.66%	107,000
Apr 15, 2026	2.42	2.42	2.39	2.41	2.26	-0.41%	176,500
Apr 14, 2026	2.38	2.42	2.38	2.42	2.27	1.68%	221,500
Apr 13, 2026	2.37	2.39	2.37	2.38	2.23	0.42%	28,500
Apr 10, 2026	2.42	2.42	2.36	2.37	2.22	0.42%	102,500
Apr 9, 2026	2.39	2.39	2.33	2.36	2.21	-0.42%	174,000
Apr 8, 2026	2.37	2.40	2.36	2.37	2.22	-	101,500
Apr 2, 2026	2.38	2.38	2.35	2.37	2.22	-0.42%	156,000
Apr 1, 2026	2.37	2.38	2.36	2.38	2.23	3.03%	693,000
Mar 31, 2026	2.24	2.88	2.18	2.31	2.17	-1.28%	1,109,500
Mar 30, 2026	2.29	2.36	2.29	2.34	2.19	-0.85%	416,000
Mar 27, 2026	2.32	2.40	2.32	2.36	2.21	1.29%	108,000
Mar 26, 2026	2.31	2.33	2.29	2.33	2.19	0.87%	254,500
Mar 25, 2026	2.33	2.33	2.23	2.31	2.17	0.43%	76,000
Mar 24, 2026	2.20	2.30	2.20	2.30	2.16	5.02%	97,000
Mar 23, 2026	2.29	2.29	2.11	2.19	2.05	-4.37%	694,000
Mar 20, 2026	2.31	2.32	2.26	2.29	2.15	-0.87%	159,500
Mar 19, 2026	2.31	2.31	2.28	2.31	2.17	-	153,000
Mar 18, 2026	2.29	2.34	2.28	2.31	2.17	0.87%	272,500
Mar 17, 2026	2.29	2.33	2.29	2.29	2.15	-	237,000
Mar 16, 2026	2.32	2.32	2.26	2.29	2.15	-0.87%	703,500
Mar 13, 2026	2.31	2.35	2.30	2.31	2.17	-	384,500
Mar 12, 2026	2.34	2.35	2.31	2.31	2.17	-1.70%	1,244,500
Mar 11, 2026	2.36	2.36	2.31	2.35	2.20	-0.42%	226,000
Mar 10, 2026	2.36	2.36	2.31	2.36	2.21	0.85%	152,000
Mar 9, 2026	2.31	2.35	2.30	2.34	2.19	0.86%	202,500
Mar 6, 2026	2.32	2.33	2.31	2.32	2.18	-	69,000
Mar 5, 2026	2.32	2.35	2.30	2.32	2.18	-	443,000
Mar 4, 2026	2.37	2.37	2.31	2.32	2.18	-1.69%	353,500
Mar 3, 2026	2.38	2.39	2.36	2.36	2.21	-0.84%	84,500
Mar 2, 2026	2.38	2.38	2.38	2.38	2.23	-	-
Feb 27, 2026	2.38	2.43	2.38	2.38	2.23	-	80,500
Feb 26, 2026	2.39	2.39	2.36	2.38	2.23	-0.42%	186,000
Feb 25, 2026	2.39	2.40	2.38	2.39	2.24	-	244,500
Feb 24, 2026	2.45	2.45	2.39	2.39	2.24	-1.65%	20,000
Feb 23, 2026	2.37	2.45	2.37	2.43	2.28	2.10%	178,000
Feb 20, 2026	2.35	2.38	2.35	2.38	2.23	-0.83%	17,000
Feb 16, 2026	2.40	2.40	2.40	2.40	2.25	0.42%	-
Feb 13, 2026	2.41	2.41	2.37	2.39	2.24	-0.42%	82,000