Tianjin Tianbao Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.74	0.76	0.72	0.75	-	4.17%	180,000
Mar 13, 2026	0.74	0.74	0.68	0.72	0.72	-	182,000
Mar 12, 2026	0.67	0.72	0.65	0.72	0.72	2.86%	328,000
Mar 11, 2026	0.69	0.73	0.66	0.70	0.70	-1.41%	130,000
Mar 10, 2026	0.75	0.75	0.68	0.71	0.71	-1.39%	114,000
Mar 9, 2026	0.69	0.72	0.68	0.72	0.72	-	58,000
Mar 6, 2026	0.69	0.72	0.68	0.72	0.72	-4.00%	226,000
Mar 5, 2026	0.70	0.75	0.67	0.75	0.75	1.35%	422,000
Mar 4, 2026	0.72	0.75	0.71	0.74	0.74	-3.90%	176,000
Mar 3, 2026	0.76	0.79	0.70	0.77	0.77	-1.28%	1,049,000
Mar 2, 2026	0.84	0.90	0.76	0.78	0.78	-8.24%	1,069,000
Feb 27, 2026	0.85	0.96	0.80	0.85	0.85	-2.30%	1,604,000
Feb 26, 2026	1.00	1.05	0.84	0.87	0.87	-13.00%	3,962,000
Feb 25, 2026	0.64	1.30	0.67	1.00	1.00	69.49%	11,268,000
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-	-
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	-	-