Skip to main content
logo
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
18.89
-1.18 (-5.88%)
Oct 17, 2025, 3:00 PM CST

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202520.3020.4018.8718.8918.89-5.88%275,552,828
Oct 16, 202519.8520.5019.6820.0720.071.01%292,716,760
Oct 15, 202519.9020.2018.8919.8719.87-1.05%309,760,604
Oct 14, 202520.2120.9919.6020.0820.081.88%360,865,340
Oct 13, 202518.8919.9818.6419.7119.710.41%327,200,020
Oct 10, 202519.8620.3919.3819.6319.630.26%434,626,661
Oct 9, 202518.6919.5818.5019.5819.5810.00%229,714,494
Sep 30, 202516.9718.1216.7817.8017.805.01%273,327,990
Sep 29, 202516.3717.1516.2016.9516.954.69%241,624,093
Sep 26, 202516.2516.7016.1016.1916.19-0.18%162,839,707
Sep 25, 202516.2416.4616.0716.2216.220.12%145,465,454
Sep 24, 202516.2016.2515.8316.2016.20-0.74%180,139,097
Sep 23, 202516.2116.6815.9616.3216.321.37%229,145,886
Sep 22, 202516.3816.4315.9516.1016.10-1.71%173,034,478
Sep 19, 202515.7716.6215.7216.3816.383.87%299,245,781
Sep 18, 202516.0416.2015.5915.7715.77-2.35%328,063,852
Sep 17, 202514.7116.1514.6616.1516.1510.01%367,689,690
Sep 16, 202514.9715.0014.4614.6814.68-1.21%101,563,245
Sep 15, 202514.8315.0714.7714.8614.860.20%119,325,858
Sep 12, 202514.9014.9514.7214.8314.83-0.47%96,323,123
Sep 11, 202514.4714.9914.4514.9014.902.69%116,365,616
Sep 10, 202514.7614.7914.4014.5114.51-1.63%95,568,066
Sep 9, 202515.0115.1214.7014.7514.75-2.25%103,293,629
Sep 8, 202515.3715.3714.9515.0915.090.13%168,195,088
Sep 5, 202514.1415.0914.1315.0715.076.35%265,265,039
Sep 4, 202514.4014.6614.0114.1714.17-1.80%127,916,704
Sep 3, 202514.3414.5014.1114.4314.430.63%91,303,672
Sep 2, 202514.7314.9414.2614.3414.34-2.58%129,273,064
Sep 1, 202514.5314.8114.5214.7214.723.95%173,903,401
Aug 29, 202514.1914.3014.1114.1614.16-0.35%74,679,622
Aug 28, 202514.0914.2613.9114.2114.210.85%106,154,471
Aug 27, 202514.5814.5814.0914.0914.09-3.09%142,334,140
Aug 26, 202514.4114.6614.3014.5414.540.76%134,714,267
Aug 25, 202514.2914.4814.1814.4314.431.48%157,063,340
Aug 22, 202514.0814.2714.0314.2214.22-129,254,829
Aug 21, 202513.8314.3613.8214.2214.225.57%266,564,154
Aug 20, 202513.3713.5113.3113.4713.470.52%75,684,661
Aug 19, 202513.7213.9713.4013.4013.40-1.47%130,513,106
Aug 18, 202513.5913.7213.5513.6013.600.59%82,566,985
Aug 15, 202513.3413.6013.3013.5213.521.20%64,816,423
Aug 14, 202513.6213.6213.2813.3613.36-1.98%81,495,708
Aug 13, 202513.6613.7213.6013.6313.63-0.22%66,514,549
Aug 12, 202513.9013.9013.6413.6613.66-1.66%87,244,299
Aug 11, 202513.8214.0013.6113.8913.892.43%142,763,566
Aug 8, 202513.4013.5913.3213.5613.561.04%78,911,665
Aug 7, 202513.4013.4613.2213.4213.420.15%69,506,102
Aug 6, 202513.3613.4313.3613.4013.400.37%49,597,656
Aug 5, 202513.3413.4213.2913.3513.350.15%50,103,516
Aug 4, 202513.2713.3513.2313.3313.33-0.52%53,319,720
Aug 1, 202513.4613.5913.3913.4013.40-0.81%52,668,964