Skip to main content
logo
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
19.14
-0.92 (-4.59%)
Jul 13, 2026, 3:00 PM CST

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202620.0720.1519.1319.1419.14-4.59%110,102,956
Jul 10, 202620.0620.4919.9120.0620.060.10%114,146,700
Jul 9, 202620.0020.0819.2720.0420.04-0.05%137,871,821
Jul 8, 202620.6020.7220.0320.0520.05-2.67%85,981,997
Jul 7, 202621.3521.3520.5920.6020.60-3.51%100,149,800
Jul 6, 202621.7821.9821.2721.3521.35-1.39%82,725,270
Jul 3, 202621.8322.2421.7922.0121.650.82%86,988,857
Jul 2, 202622.0022.3821.8021.8321.47-1.93%111,334,991
Jul 1, 202622.5022.5921.7122.2621.90-1.07%156,597,044
Jun 30, 202622.3022.5422.0422.5022.13-0.31%94,414,520
Jun 29, 202622.2922.8621.9822.5722.200.53%117,696,178
Jun 26, 202623.4823.6322.4522.4522.08-3.23%135,079,844
Jun 25, 202623.5023.5322.9923.2022.82-1.02%108,617,703
Jun 24, 202623.6023.8223.1823.4423.06-1.31%105,808,163
Jun 23, 202625.0525.0523.6123.7523.36-5.30%194,295,239
Jun 22, 202623.3025.1622.9425.0824.677.55%276,196,063
Jun 18, 202623.2123.7623.0923.3222.94-0.51%119,124,800
Jun 17, 202624.1124.1123.2723.4423.06-2.78%138,730,900
Jun 16, 202623.9024.4023.6024.1123.721.26%151,767,700
Jun 15, 202623.4823.9623.3023.8123.423.39%144,767,200
Jun 12, 202622.9223.3922.7023.0322.651.23%136,225,000
Jun 11, 202622.3122.9422.2722.7522.380.40%101,053,200
Jun 10, 202623.0923.0922.4322.6622.29-3.62%142,256,300
Jun 9, 202624.0024.1322.9623.5123.13-1.80%157,687,673
Jun 8, 202625.1825.3323.6723.9423.55-6.88%174,661,002
Jun 5, 202625.6225.8525.2125.7125.290.23%116,230,000
Jun 4, 202625.9025.9925.6025.6525.23-2.21%103,531,700
Jun 3, 202625.9826.4425.6026.2325.800.42%140,272,100
Jun 2, 202626.4926.5025.7126.1225.69-1.28%126,321,500
Jun 1, 202625.6626.5625.6526.4626.034.38%188,461,100
May 29, 202625.9226.0025.2325.3524.94-2.16%125,437,500
May 28, 202626.1026.2725.4625.9125.49-0.58%123,398,000
May 27, 202626.0426.5925.9326.0625.630.12%128,912,800
May 26, 202626.3026.3125.8726.0325.60-2.00%115,323,200
May 25, 202626.4426.9926.3126.5626.132.08%128,785,000
May 22, 202625.9026.0425.7726.0225.590.42%91,701,570
May 21, 202626.6926.7925.8525.9125.49-2.92%161,190,400
May 20, 202627.1227.1226.6026.6926.25-1.95%108,914,000
May 19, 202626.7927.3726.5627.2226.771.72%131,698,500
May 18, 202626.6327.0826.5026.7626.32-0.59%125,220,100
May 15, 202627.7027.9226.8126.9226.48-3.03%200,118,300
May 14, 202629.1329.1927.7527.7627.31-4.70%253,395,800
May 13, 202628.9629.6728.5429.1328.650.66%360,731,600
May 12, 202627.9829.2927.8028.9428.473.43%352,850,900
May 11, 202627.3228.2827.3227.9827.522.87%253,425,400
May 8, 202627.6027.6127.0027.2026.76-2.16%168,841,500
May 7, 202627.8528.0327.5127.8027.350.07%170,184,800
May 6, 202626.9027.9626.8927.7827.333.58%215,000,200
Apr 30, 202627.2227.2226.7526.8226.38-1.58%119,261,100
Apr 29, 202626.8527.3026.4827.2526.801.53%129,057,100