Tsingtao Brewery Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	32.37	32.37	32.37	32.37	32.37	3.47%	153
Feb 4, 2026	31.28	31.28	31.28	31.28	31.28	-6.66%	178
Feb 2, 2026	33.51	33.51	33.51	33.51	33.51	-1.76%	229
Jan 22, 2026	34.11	34.11	34.11	34.11	34.11	11.65%	167
Jan 21, 2026	30.55	30.55	30.55	30.55	30.55	-4.44%	523
Jan 14, 2026	31.35	31.97	31.35	31.97	31.97	2.08%	415
Jan 7, 2026	31.32	31.32	31.32	31.32	31.32	5.10%	151
Jan 2, 2026	29.80	29.80	29.80	29.80	29.80	-6.44%	205
Dec 29, 2025	31.85	31.85	31.85	31.85	31.85	-1.24%	123
Dec 22, 2025	32.25	32.25	32.25	32.25	32.25	-1.62%	319
Dec 16, 2025	32.78	32.78	32.78	32.78	32.78	-5.96%	158
Dec 9, 2025	34.86	34.86	34.86	34.86	34.86	3.25%	217
Dec 5, 2025	33.76	33.76	33.76	33.76	33.76	-4.61%	512
Dec 1, 2025	35.39	35.39	35.39	35.39	35.39	-3.54%	122
Nov 17, 2025	36.69	36.69	36.69	36.69	36.69	2.92%	210
Nov 13, 2025	35.85	35.85	35.65	35.65	35.65	10.35%	479
Nov 5, 2025	32.90	32.90	32.31	32.31	32.31	2.07%	270
Oct 31, 2025	31.65	31.65	31.65	31.65	31.65	-9.96%	400
Oct 13, 2025	35.15	35.15	35.15	35.15	35.15	1.88%	115
Oct 10, 2025	34.50	34.50	34.50	34.50	34.50	13.11%	109
Oct 7, 2025	30.50	30.50	30.50	30.50	30.50	-1.17%	284
Oct 3, 2025	30.86	30.86	30.86	30.86	30.86	-7.88%	136
Sep 24, 2025	33.50	33.50	33.50	33.50	33.50	6.35%	100
Sep 9, 2025	31.50	31.50	31.50	31.50	31.50	-0.63%	5,035
Sep 8, 2025	31.70	31.70	31.70	31.70	31.70	0.39%	224
Aug 28, 2025	31.58	31.58	31.58	31.58	31.58	1.18%	330
Aug 21, 2025	33.10	33.10	31.21	31.21	31.21	-4.80%	2,923
Aug 19, 2025	32.61	33.70	32.61	32.78	32.78	1.65%	1,909