Bank of Tianjin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	2.20	2.22	2.20	2.20	2.20	0.46%	84,040
Jun 12, 2026	2.19	2.20	2.18	2.19	2.19	1.39%	82,000
Jun 11, 2026	2.19	2.19	2.14	2.16	2.16	-1.37%	124,000
Jun 10, 2026	2.20	2.21	2.16	2.19	2.19	1.39%	97,000
Jun 9, 2026	2.21	2.21	2.16	2.16	2.16	-2.26%	84,000
Jun 8, 2026	2.18	2.21	2.18	2.21	2.21	0.45%	44,500
Jun 5, 2026	2.16	2.25	2.16	2.20	2.20	-0.90%	40,500
Jun 4, 2026	2.22	2.22	2.22	2.22	2.22	-0.89%	21,000
Jun 3, 2026	2.25	2.25	2.25	2.24	2.24	-0.44%	5,000
Jun 2, 2026	2.21	2.25	2.19	2.25	2.25	1.81%	66,500
Jun 1, 2026	2.19	2.22	2.19	2.21	2.21	0.91%	123,500
May 29, 2026	2.20	2.21	2.19	2.19	2.19	0.92%	54,000
May 28, 2026	2.21	2.21	2.17	2.17	2.17	-2.25%	152,500
May 27, 2026	2.25	2.28	2.20	2.22	2.22	-1.33%	86,000
May 26, 2026	2.29	2.29	2.25	2.25	2.25	-1.32%	169,500
May 22, 2026	2.28	2.30	2.27	2.28	2.28	-	58,000
May 21, 2026	2.29	2.30	2.28	2.28	2.28	-	22,500
May 20, 2026	2.31	2.31	2.28	2.28	2.28	-0.44%	30,500
May 19, 2026	2.29	2.30	2.29	2.29	2.29	0.44%	25,000
May 18, 2026	2.28	2.30	2.28	2.28	2.28	0.44%	82,500
May 15, 2026	2.30	2.30	2.26	2.27	2.27	-1.73%	42,500
May 14, 2026	2.27	2.32	2.27	2.31	2.31	0.43%	11,000
May 13, 2026	2.33	2.33	2.30	2.30	2.30	-1.29%	40,500
May 12, 2026	2.32	2.33	2.32	2.33	2.33	1.30%	7,500
May 11, 2026	2.31	2.33	2.19	2.30	2.30	-1.71%	224,500
May 8, 2026	2.35	2.35	2.35	2.34	2.34	-0.43%	3,000
May 7, 2026	2.34	2.35	2.33	2.35	2.35	0.43%	88,500
May 6, 2026	2.34	2.39	2.34	2.34	2.34	-0.43%	178,500
May 5, 2026	2.37	2.37	2.35	2.35	2.35	-1.67%	38,000
May 4, 2026	2.45	2.41	2.36	2.39	2.39	1.11%	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