Skip to main content
logo
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
22.91
-0.55 (-2.34%)
Dec 29, 2025, 11:29 AM CST

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202523.0123.7922.9923.4623.461.43%204,451,600
Dec 25, 202523.0923.5022.8823.1323.130.04%142,889,500
Dec 24, 202522.9523.4022.5023.1223.120.57%180,522,100
Dec 23, 202522.4723.0022.1522.9922.992.36%183,907,372
Dec 22, 202521.9822.6021.9222.4622.462.65%152,608,400
Dec 19, 202521.8022.0821.7021.8821.881.20%92,148,900
Dec 18, 202521.9422.0221.6221.6221.62-2.92%125,282,600
Dec 17, 202521.7822.4521.6022.2722.271.14%161,674,800
Dec 16, 202522.9923.0021.9022.0222.02-5.37%232,157,600
Dec 15, 202523.9024.2923.1123.2723.27-2.27%301,475,100
Dec 12, 202522.3624.1122.3523.8123.816.58%408,270,600
Dec 11, 202522.0023.1622.0022.3422.341.64%284,968,165
Dec 10, 202522.4522.5021.5621.9821.98-1.87%153,976,900
Dec 9, 202522.0022.7921.7122.4022.401.08%199,806,000
Dec 8, 202522.0222.3721.8822.1622.160.77%154,222,200
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