Tianjin Tianbao Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.58	0.58	0.58	0.59	0.59	1.72%	12,000
Feb 20, 2026	0.59	0.59	0.58	0.58	0.58	-4.92%	4,000
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-	52,000
Feb 12, 2026	0.57	0.61	0.55	0.61	0.61	8.93%	86,000
Feb 11, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Feb 10, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	6,000
Feb 9, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 6, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 5, 2026	0.58	0.58	0.58	0.58	0.58	-	20,000
Feb 4, 2026	0.57	0.58	0.57	0.58	0.58	5.45%	26,000
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	-
Feb 2, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	40,000
Jan 30, 2026	0.58	0.58	0.55	0.55	0.55	-3.51%	22,000
Jan 29, 2026	0.56	0.57	0.55	0.57	0.57	5.56%	56,000
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 27, 2026	0.54	0.54	0.54	0.54	0.54	-	32,000
Jan 26, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jan 23, 2026	0.56	0.56	0.54	0.54	0.54	1.89%	90,000
Jan 22, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 21, 2026	0.52	0.54	0.52	0.53	0.53	3.92%	52,000
Jan 20, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jan 19, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Jan 16, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	10,000
Jan 15, 2026	0.53	0.53	0.51	0.53	0.53	-1.85%	730,000
Jan 14, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	148,000
Jan 13, 2026	0.56	0.57	0.50	0.57	0.57	-3.39%	416,000
Jan 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jan 9, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	88,000
Jan 8, 2026	0.59	0.60	0.56	0.60	0.60	-3.23%	166,000
Jan 7, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	104,000
Jan 6, 2026	0.63	0.63	0.63	0.63	0.63	5.00%	18,000
Jan 5, 2026	0.61	0.61	0.58	0.60	0.60	-7.69%	108,000
Jan 2, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	-
Dec 31, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 30, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 29, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 24, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 23, 2025	0.70	0.70	0.70	0.66	0.66	-1.49%	2,000
Dec 22, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 19, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 18, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 17, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 16, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 15, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 12, 2025	0.67	0.67	0.67	0.67	0.67	-	40,000
Dec 11, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 10, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	4,000
Dec 9, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Dec 8, 2025	0.76	0.76	0.64	0.66	0.66	-1.49%	50,000