Tianjin Tianbao Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	0.66	0.66	0.66	0.66	0.66	-	6,000
Jul 30, 2026	0.66	0.67	0.64	0.66	0.66	-1.49%	30,000
Jul 29, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	28,000
Jul 28, 2026	0.66	0.66	0.66	0.66	0.66	-	10,000
Jul 27, 2026	0.68	0.77	0.64	0.66	0.66	-2.94%	176,000
Jul 24, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 23, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	10,000
Jul 22, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	4,000
Jul 21, 2026	0.70	0.70	0.70	0.70	0.70	-4.11%	-
Jul 20, 2026	0.69	0.73	0.67	0.73	0.73	-1.35%	20,000
Jul 17, 2026	0.68	0.77	0.68	0.74	0.74	8.82%	16,000
Jul 16, 2026	0.68	0.70	0.66	0.68	0.68	-	32,000
Jul 15, 2026	0.70	0.70	0.67	0.68	0.68	-	4,000
Jul 14, 2026	0.72	0.73	0.67	0.68	0.68	-	58,000
Jul 13, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 10, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 9, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 8, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 7, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jul 6, 2026	0.71	0.71	0.68	0.68	0.68	-1.45%	12,000
Jul 3, 2026	0.67	0.69	0.66	0.69	0.69	1.47%	162,000
Jul 2, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	22,000
Jun 30, 2026	0.70	0.70	0.70	0.70	0.70	-	2,000
Jun 29, 2026	0.69	0.73	0.69	0.70	0.70	-	14,000
Jun 26, 2026	0.71	0.72	0.70	0.70	0.70	-6.67%	66,000
Jun 25, 2026	0.75	0.75	0.75	0.75	0.75	-3.85%	-
Jun 24, 2026	0.70	0.84	0.69	0.78	0.78	8.33%	62,000
Jun 23, 2026	0.69	0.82	0.69	0.72	0.72	4.35%	182,000
Jun 22, 2026	0.77	0.78	0.69	0.69	0.69	-8.00%	532,000
Jun 18, 2026	0.94	0.94	0.74	0.75	0.75	-13.79%	1,044,000
Jun 17, 2026	0.88	0.90	0.85	0.87	0.87	-2.25%	188,000
Jun 16, 2026	0.86	0.89	0.77	0.89	0.89	3.49%	1,366,000
Jun 15, 2026	0.71	1.17	0.71	0.86	0.86	21.13%	6,920,000
Jun 12, 2026	0.70	0.71	0.70	0.71	0.71	-1.39%	8,000
Jun 11, 2026	0.70	0.72	0.70	0.72	0.72	4.35%	96,000
Jun 10, 2026	0.65	0.69	0.65	0.69	0.69	-	28,000
Jun 9, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	24,000
Jun 8, 2026	0.69	0.69	0.67	0.67	0.67	-6.94%	132,000
Jun 5, 2026	0.74	0.74	0.68	0.72	0.72	-2.70%	114,000
Jun 4, 2026	0.65	0.74	0.65	0.74	0.74	8.82%	100,000
Jun 3, 2026	0.66	0.68	0.66	0.68	0.68	-1.45%	14,000
Jun 2, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Jun 1, 2026	0.69	0.69	0.69	0.69	0.69	-	2,000
May 29, 2026	0.69	0.69	0.69	0.69	0.69	-	100,000
May 28, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	26,000