Tianjin Tianbao Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	20,000
Oct 9, 2026	0.76	0.76	0.76	0.76	0.76	-	28,000
Oct 8, 2026	0.77	0.77	0.76	0.76	0.76	-5.59%	10,000
Oct 7, 2026	0.76	0.81	0.74	0.81	0.81	5.23%	108,000
Oct 6, 2026	0.78	0.78	0.76	0.77	0.77	-3.16%	96,000
Oct 5, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Oct 2, 2026	0.77	0.81	0.76	0.80	0.80	3.90%	158,000
Sep 30, 2026	0.78	0.78	0.77	0.77	0.77	-3.14%	32,000
Sep 29, 2026	0.79	0.80	0.79	0.80	0.80	-	20,000
Sep 28, 2026	0.77	0.80	0.77	0.80	0.80	-	12,000
Sep 25, 2026	0.80	0.80	0.80	0.80	0.80	-	12,000
Sep 24, 2026	0.80	0.80	0.77	0.80	0.80	1.92%	88,000
Sep 23, 2026	0.77	0.80	0.75	0.78	0.78	2.63%	30,000
Sep 22, 2026	0.73	0.80	0.72	0.76	0.76	1.33%	82,000
Sep 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 18, 2026	0.72	0.75	0.72	0.75	0.75	-1.32%	38,000
Sep 17, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Sep 15, 2026	0.76	0.76	0.76	0.76	0.76	-3.18%	2,000
Sep 14, 2026	0.73	0.80	0.73	0.79	0.79	10.56%	124,000
Sep 11, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 10, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 9, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Sep 8, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	28,000
Sep 7, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Sep 4, 2026	0.69	0.72	0.66	0.72	0.72	6.67%	148,000
Sep 3, 2026	0.68	0.68	0.68	0.68	0.68	-	10,000
Sep 2, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 1, 2026	0.65	0.68	0.65	0.68	0.68	4.65%	30,000
Aug 31, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 28, 2026	0.65	0.65	0.65	0.65	0.65	-2.27%	6,000
Aug 27, 2026	0.68	0.68	0.66	0.66	0.66	-	10,000
Aug 26, 2026	0.66	0.66	0.66	0.66	0.66	-	8,000
Aug 25, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 24, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Aug 21, 2026	0.65	0.68	0.65	0.66	0.66	1.54%	16,000
Aug 20, 2026	0.65	0.65	0.64	0.65	0.65	-1.52%	22,000
Aug 19, 2026	0.66	0.66	0.66	0.66	0.66	-	18,000
Aug 18, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	18,000
Aug 17, 2026	0.67	0.67	0.67	0.67	0.67	-	8,000
Aug 14, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	14,000
Aug 13, 2026	0.70	0.70	0.70	0.70	0.70	-	4,000
Aug 12, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Aug 11, 2026	0.68	0.70	0.66	0.70	0.70	-2.78%	52,000
Aug 10, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 7, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 6, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 5, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Aug 4, 2026	0.70	0.73	0.70	0.72	0.72	5.88%	10,000
Aug 3, 2026	0.68	0.68	0.68	0.68	0.68	3.03%	6,000