Tianjin Tianbao Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.33%	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
Apr 16, 2026	0.71	0.71	0.69	0.71	0.68	-	240,000
Apr 15, 2026	0.69	0.71	0.67	0.71	0.68	-1.39%	382,000
Apr 14, 2026	0.73	0.73	0.66	0.72	0.69	-1.37%	166,000
Apr 13, 2026	0.70	0.75	0.70	0.73	0.70	4.29%	32,000
Apr 10, 2026	0.70	0.70	0.67	0.70	0.67	-	78,000
Apr 9, 2026	0.71	0.72	0.67	0.70	0.67	-2.78%	418,000
Apr 8, 2026	0.72	0.73	0.69	0.72	0.69	-1.37%	248,000
Apr 2, 2026	0.69	0.73	0.67	0.73	0.70	-1.35%	252,000
Apr 1, 2026	0.72	0.74	0.68	0.74	0.71	2.78%	78,000
Mar 31, 2026	0.72	0.72	0.68	0.72	0.69	-	16,000
Mar 30, 2026	0.68	0.72	0.68	0.72	0.69	-	60,000
Mar 27, 2026	0.74	0.75	0.70	0.72	0.69	-5.26%	264,000
Mar 26, 2026	0.74	0.80	0.71	0.76	0.73	-	374,000
Mar 25, 2026	0.75	0.81	0.71	0.76	0.73	2.70%	214,000
Mar 24, 2026	0.70	0.75	0.70	0.74	0.71	-1.33%	18,000
Mar 23, 2026	0.67	0.75	0.66	0.75	0.72	4.17%	120,000
Mar 20, 2026	0.70	0.72	0.67	0.72	0.69	-	20,000
Mar 19, 2026	0.73	0.73	0.70	0.72	0.69	-1.37%	26,000
Mar 18, 2026	0.75	0.75	0.70	0.73	0.70	-2.67%	78,000
Mar 17, 2026	0.72	0.75	0.70	0.75	0.72	2.74%	52,000
Mar 16, 2026	0.74	0.76	0.70	0.73	0.70	1.39%	220,000
Mar 13, 2026	0.74	0.74	0.68	0.72	0.69	-	182,000
Mar 12, 2026	0.67	0.72	0.65	0.72	0.69	2.86%	328,000
Mar 11, 2026	0.69	0.73	0.66	0.70	0.67	-1.41%	130,000
Mar 10, 2026	0.75	0.75	0.68	0.71	0.68	-1.39%	114,000
Mar 9, 2026	0.69	0.72	0.68	0.72	0.69	-	58,000
Mar 6, 2026	0.69	0.72	0.68	0.72	0.69	-4.00%	226,000
Mar 5, 2026	0.70	0.75	0.67	0.75	0.72	1.35%	422,000