Tianjin Tianbao Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	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
May 27, 2026	0.71	0.73	0.67	0.72	0.72	-	74,000
May 26, 2026	0.68	0.74	0.66	0.72	0.72	5.88%	98,000
May 22, 2026	0.69	0.69	0.68	0.68	0.68	-4.23%	12,000
May 21, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	-
May 20, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	-
May 19, 2026	0.69	0.75	0.68	0.75	0.75	2.74%	28,000
May 18, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	4,000
May 15, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	8,000
May 14, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
May 13, 2026	0.71	0.76	0.68	0.74	0.74	-	356,000
May 12, 2026	0.74	0.74	0.74	0.74	0.74	-	38,000
May 11, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	2,000
May 8, 2026	0.72	0.75	0.72	0.75	0.72	1.35%	8,000
May 7, 2026	0.74	0.74	0.74	0.74	0.71	-	-
May 6, 2026	0.74	0.74	0.74	0.74	0.71	-	4,000
May 5, 2026	0.74	0.74	0.74	0.74	0.71	-	10,000
May 4, 2026	0.72	0.74	0.72	0.74	0.71	2.78%	72,000
Apr 30, 2026	0.70	0.74	0.70	0.72	0.69	2.86%	158,000
Apr 29, 2026	0.68	0.70	0.67	0.70	0.67	-	48,000
Apr 28, 2026	0.68	0.70	0.68	0.70	0.67	-	28,000
Apr 27, 2026	0.71	0.74	0.66	0.70	0.67	-1.41%	204,000
Apr 24, 2026	0.67	0.71	0.66	0.71	0.68	4.41%	252,000
Apr 23, 2026	0.71	0.71	0.68	0.68	0.65	-1.45%	50,000
Apr 22, 2026	0.70	0.71	0.69	0.69	0.66	-5.48%	56,000
Apr 21, 2026	0.70	0.73	0.68	0.73	0.70	-	92,000
Apr 20, 2026	0.71	0.73	0.68	0.73	0.70	-2.67%	70,000
Apr 17, 2026	0.74	0.75	0.69	0.75	0.72	5.63%	18,000