TBEA Co., Ltd. (SHA:600089)
China · Delayed Price · Currency is CNY 23.20
-0.46 (-1.94%)
Nov 17, 2025, 3:00 PM CST
TBEA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.27 | 24.48 | 23.66 | 23.66 | 23.66 | -5.13% | 356,669,900 |
| Nov 13, 2025 | 24.40 | 25.48 | 24.13 | 24.94 | 24.94 | 2.17% | 386,530,800 |
| Nov 12, 2025 | 25.11 | 25.44 | 23.91 | 24.41 | 24.41 | -3.40% | 423,368,200 |
| Nov 11, 2025 | 26.35 | 26.68 | 25.14 | 25.27 | 25.27 | -4.10% | 486,300,000 |
| Nov 10, 2025 | 26.77 | 27.45 | 25.51 | 26.35 | 26.35 | -0.57% | 610,586,000 |
| Nov 7, 2025 | 25.50 | 26.74 | 25.02 | 26.50 | 26.50 | 4.17% | 706,454,300 |
| Nov 6, 2025 | 25.68 | 26.52 | 24.86 | 25.44 | 25.44 | 5.52% | 839,951,700 |
| Nov 5, 2025 | 21.41 | 24.11 | 21.41 | 24.11 | 24.11 | 9.99% | 447,739,600 |
| Nov 4, 2025 | 22.20 | 22.68 | 21.68 | 21.92 | 21.92 | 1.76% | 488,997,900 |
| Nov 3, 2025 | 19.66 | 21.54 | 19.63 | 21.54 | 21.54 | 10.01% | 416,423,200 |
| Oct 31, 2025 | 20.10 | 20.52 | 19.56 | 19.58 | 19.58 | -5.64% | 335,721,600 |
| Oct 30, 2025 | 20.67 | 21.29 | 20.67 | 20.75 | 20.75 | -0.72% | 284,676,200 |
| Oct 29, 2025 | 19.12 | 21.11 | 19.11 | 20.90 | 20.90 | 8.91% | 446,187,000 |
| Oct 28, 2025 | 19.48 | 19.56 | 19.12 | 19.19 | 19.19 | -1.59% | 134,340,100 |
| Oct 27, 2025 | 19.05 | 19.90 | 19.00 | 19.50 | 19.50 | 2.63% | 204,927,700 |
| Oct 24, 2025 | 19.00 | 19.12 | 18.75 | 19.00 | 19.00 | 0.96% | 134,575,700 |
| Oct 23, 2025 | 18.70 | 18.90 | 18.30 | 18.82 | 18.82 | -0.90% | 156,381,800 |
| Oct 22, 2025 | 19.57 | 19.57 | 18.91 | 18.99 | 18.99 | -4.43% | 232,282,900 |
| Oct 21, 2025 | 19.31 | 20.37 | 19.20 | 19.87 | 19.87 | 3.11% | 302,555,600 |
| Oct 20, 2025 | 19.19 | 20.25 | 19.04 | 19.27 | 19.27 | 2.01% | 243,529,800 |
| Oct 17, 2025 | 20.30 | 20.40 | 18.87 | 18.89 | 18.89 | -5.88% | 275,552,800 |
| Oct 16, 2025 | 19.85 | 20.50 | 19.68 | 20.07 | 20.07 | 1.01% | 292,716,700 |
| Oct 15, 2025 | 19.90 | 20.20 | 18.89 | 19.87 | 19.87 | -1.05% | 309,760,600 |
| Oct 14, 2025 | 20.21 | 20.99 | 19.60 | 20.08 | 20.08 | 1.88% | 360,865,300 |
| Oct 13, 2025 | 18.89 | 19.98 | 18.64 | 19.71 | 19.71 | 0.41% | 327,200,000 |
| Oct 10, 2025 | 19.86 | 20.39 | 19.38 | 19.63 | 19.63 | 0.26% | 434,626,600 |
| Oct 9, 2025 | 18.69 | 19.58 | 18.50 | 19.58 | 19.58 | 10.00% | 229,714,400 |
| Sep 30, 2025 | 16.97 | 18.12 | 16.78 | 17.80 | 17.80 | 5.01% | 273,327,900 |
| Sep 29, 2025 | 16.37 | 17.15 | 16.20 | 16.95 | 16.95 | 4.69% | 241,624,000 |
| Sep 26, 2025 | 16.25 | 16.70 | 16.10 | 16.19 | 16.19 | -0.18% | 162,839,700 |
| Sep 25, 2025 | 16.24 | 16.46 | 16.07 | 16.22 | 16.22 | 0.12% | 145,465,400 |
| Sep 24, 2025 | 16.20 | 16.25 | 15.83 | 16.20 | 16.20 | -0.74% | 180,139,000 |
| Sep 23, 2025 | 16.21 | 16.68 | 15.96 | 16.32 | 16.32 | 1.37% | 229,145,800 |
| Sep 22, 2025 | 16.38 | 16.43 | 15.95 | 16.10 | 16.10 | -1.71% | 173,034,400 |
| Sep 19, 2025 | 15.77 | 16.62 | 15.72 | 16.38 | 16.38 | 3.87% | 299,245,700 |
| Sep 18, 2025 | 16.04 | 16.20 | 15.59 | 15.77 | 15.77 | -2.35% | 328,063,800 |
| Sep 17, 2025 | 14.71 | 16.15 | 14.66 | 16.15 | 16.15 | 10.01% | 367,689,600 |
| Sep 16, 2025 | 14.97 | 15.00 | 14.46 | 14.68 | 14.68 | -1.21% | 101,563,200 |
| Sep 15, 2025 | 14.83 | 15.07 | 14.77 | 14.86 | 14.86 | 0.20% | 119,325,800 |
| Sep 12, 2025 | 14.90 | 14.95 | 14.72 | 14.83 | 14.83 | -0.47% | 96,323,120 |
| Sep 11, 2025 | 14.47 | 14.99 | 14.45 | 14.90 | 14.90 | 2.69% | 116,365,600 |
| Sep 10, 2025 | 14.76 | 14.79 | 14.40 | 14.51 | 14.51 | -1.63% | 95,568,060 |
| Sep 9, 2025 | 15.01 | 15.12 | 14.70 | 14.75 | 14.75 | -2.25% | 103,293,600 |
| Sep 8, 2025 | 15.37 | 15.37 | 14.95 | 15.09 | 15.09 | 0.13% | 168,195,000 |
| Sep 5, 2025 | 14.14 | 15.09 | 14.13 | 15.07 | 15.07 | 6.35% | 265,265,000 |
| Sep 4, 2025 | 14.40 | 14.66 | 14.01 | 14.17 | 14.17 | -1.80% | 127,916,700 |
| Sep 3, 2025 | 14.34 | 14.50 | 14.11 | 14.43 | 14.43 | 0.63% | 91,303,670 |
| Sep 2, 2025 | 14.73 | 14.94 | 14.26 | 14.34 | 14.34 | -2.58% | 129,273,000 |
| Sep 1, 2025 | 14.53 | 14.81 | 14.52 | 14.72 | 14.72 | 3.95% | 173,903,400 |
| Aug 29, 2025 | 14.19 | 14.30 | 14.11 | 14.16 | 14.16 | -0.35% | 74,679,620 |