Skip to main content
logo
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
21.99
+0.49 (2.28%)
At close: Dec 5, 2025

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4322.1021.3521.9921.992.28%153,931,814
Dec 4, 202521.4321.6021.2321.5021.50-0.09%91,707,180
Dec 3, 202521.7522.0521.4121.5221.52-1.10%113,025,500
Dec 2, 202522.1022.1121.6121.7621.76-2.11%114,027,426
Dec 1, 202521.8822.7021.8722.2322.231.97%195,693,500
Nov 28, 202521.3021.8721.2021.8021.801.96%159,014,000
Nov 27, 202521.8722.4021.3421.3821.38-2.29%203,780,300
Nov 26, 202522.1022.2721.6321.8821.88-0.86%172,703,200
Nov 25, 202521.7322.4621.5622.0722.072.56%224,035,600
Nov 24, 202521.6621.8521.2821.5221.520.47%184,963,000
Nov 21, 202522.4022.6521.4121.4221.42-7.71%320,499,456
Nov 20, 202523.2823.9122.9223.2123.210.78%293,579,500
Nov 19, 202522.8223.3822.5523.0323.031.05%247,219,100
Nov 18, 202523.1023.4422.6922.7922.79-1.77%198,558,800
Nov 17, 202523.5523.8823.0123.2023.20-1.94%255,609,700
Nov 14, 202524.2724.4823.6623.6623.66-5.13%356,669,900
Nov 13, 202524.4025.4824.1324.9424.942.17%386,530,800
Nov 12, 202525.1125.4423.9124.4124.41-3.40%423,368,200
Nov 11, 202526.3526.6825.1425.2725.27-4.10%486,300,000
Nov 10, 202526.7727.4525.5126.3526.35-0.57%610,586,000
Nov 7, 202525.5026.7425.0226.5026.504.17%706,454,300
Nov 6, 202525.6826.5224.8625.4425.445.52%839,951,700
Nov 5, 202521.4124.1121.4124.1124.119.99%447,739,600
Nov 4, 202522.2022.6821.6821.9221.921.76%488,997,900
Nov 3, 202519.6621.5419.6321.5421.5410.01%416,423,200
Oct 31, 202520.1020.5219.5619.5819.58-5.64%335,721,600
Oct 30, 202520.6721.2920.6720.7520.75-0.72%284,676,200
Oct 29, 202519.1221.1119.1120.9020.908.91%446,187,000
Oct 28, 202519.4819.5619.1219.1919.19-1.59%134,340,100
Oct 27, 202519.0519.9019.0019.5019.502.63%204,927,700
Oct 24, 202519.0019.1218.7519.0019.000.96%134,575,700
Oct 23, 202518.7018.9018.3018.8218.82-0.90%156,381,800
Oct 22, 202519.5719.5718.9118.9918.99-4.43%232,282,900
Oct 21, 202519.3120.3719.2019.8719.873.11%302,555,600
Oct 20, 202519.1920.2519.0419.2719.272.01%243,529,800
Oct 17, 202520.3020.4018.8718.8918.89-5.88%275,552,800
Oct 16, 202519.8520.5019.6820.0720.071.01%292,716,700
Oct 15, 202519.9020.2018.8919.8719.87-1.05%309,760,600
Oct 14, 202520.2120.9919.6020.0820.081.88%360,865,300
Oct 13, 202518.8919.9818.6419.7119.710.41%327,200,000
Oct 10, 202519.8620.3919.3819.6319.630.26%434,626,600
Oct 9, 202518.6919.5818.5019.5819.5810.00%229,714,400
Sep 30, 202516.9718.1216.7817.8017.805.01%273,327,900
Sep 29, 202516.3717.1516.2016.9516.954.69%241,624,000
Sep 26, 202516.2516.7016.1016.1916.19-0.18%162,839,700
Sep 25, 202516.2416.4616.0716.2216.220.12%145,465,400
Sep 24, 202516.2016.2515.8316.2016.20-0.74%180,139,000
Sep 23, 202516.2116.6815.9616.3216.321.37%229,145,800
Sep 22, 202516.3816.4315.9516.1016.10-1.71%173,034,400
Sep 19, 202515.7716.6215.7216.3816.383.87%299,245,700