Skip to main content
logo
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
17.66
-0.17 (-0.95%)
Oct 29, 2026, 11:30 AM CST

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202618.1018.1017.6017.6617.66-0.95%21,174,600
Oct 28, 202618.3018.3117.7117.8317.83-0.61%52,378,173
Oct 27, 202617.7718.1717.6317.9417.940.79%69,255,319
Oct 26, 202617.7117.8417.5317.8017.800.85%47,145,593
Oct 23, 202617.3017.6916.9217.6517.651.55%78,557,932
Oct 22, 202617.4017.4017.1217.3817.380.75%46,796,872
Oct 21, 202617.3417.3517.1717.2517.25-0.06%28,947,304
Oct 20, 202617.4017.4317.0317.2617.26-1.20%44,938,253
Oct 19, 202617.1517.4917.0717.4717.471.28%40,822,671
Oct 16, 202617.1317.2616.9717.2517.251.05%44,012,719
Oct 15, 202617.0017.0716.7817.0717.07-1.61%58,829,537
Oct 14, 202617.6817.6817.3517.3517.35-2.42%34,835,797
Oct 13, 202617.7017.8017.4117.7817.78-0.67%49,073,037
Oct 12, 202617.8018.2617.7317.9017.900.90%72,049,652
Oct 9, 202617.8017.8217.4317.7417.74-0.28%47,684,173
Oct 8, 202617.3317.9217.3317.7917.792.71%64,575,820
Sep 30, 202617.1817.4317.1717.3217.320.99%36,827,745
Sep 29, 202617.1817.2717.1317.1517.15-0.64%33,781,701
Sep 28, 202617.5417.5617.2117.2617.26-1.93%47,178,470
Sep 24, 202618.0018.0117.5517.6017.60-2.71%66,821,804
Sep 23, 202618.2118.2418.0318.0918.09-0.66%28,799,928
Sep 22, 202618.3518.3818.1818.2118.21-0.49%39,869,351
Sep 21, 202618.1418.3018.1418.3018.300.94%40,373,770
Sep 18, 202617.9818.1817.9818.1318.131.23%44,330,351
Sep 17, 202618.1318.1617.8517.9117.91-1.16%41,120,000
Sep 16, 202618.0518.2117.8318.1218.120.06%49,242,283
Sep 15, 202618.4318.4418.1018.1118.11-1.95%50,436,633
Sep 14, 202618.6018.8018.4518.4718.47-1.34%42,247,413
Sep 11, 202618.9018.9218.4218.7218.72-1.53%69,801,902
Sep 10, 202619.1419.1818.9519.0119.01-1.40%47,110,899
Sep 9, 202619.0919.2918.9519.2819.281.05%69,353,235
Sep 8, 202618.9219.1018.8419.0819.080.74%50,208,273
Sep 7, 202618.9319.0618.8018.9418.940.32%47,814,646
Sep 4, 202618.9219.1418.8018.8818.880.27%68,571,458
Sep 3, 202618.8318.9718.7218.8318.830.27%36,241,853
Sep 2, 202618.9918.9918.7018.7818.78-1.31%51,115,222
Sep 1, 202619.1419.1719.0019.0319.03-0.52%52,029,926
Aug 31, 202619.2319.2318.9719.1319.13-0.88%48,400,573
Aug 28, 202619.2519.4319.2119.3019.30-0.31%45,420,276
Aug 27, 202619.2519.3819.0319.3619.360.52%62,347,235
Aug 26, 202618.9919.3018.9019.2619.261.37%57,079,064
Aug 25, 202619.0119.1718.8119.0019.00-54,932,411
Aug 24, 202619.4919.4918.8119.0019.00-5.24%141,572,971
Aug 21, 202619.9220.1119.8720.0520.05-44,415,503
Aug 20, 202620.3320.5220.0020.0520.05-1.28%55,766,322
Aug 19, 202620.6520.6820.1620.3120.31-2.21%78,841,674
Aug 18, 202621.0821.1920.7120.7720.77-1.75%60,107,249
Aug 17, 202620.9521.1520.6621.1421.141.29%69,355,866
Aug 14, 202620.9821.0020.6520.8720.87-0.67%69,022,225
Aug 13, 202621.3521.4321.0021.0121.01-1.55%91,623,322