Skip to main content
logo
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
23.32
-0.12 (-0.51%)
Jun 18, 2026, 3:00 PM CST

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.2123.7623.0923.3223.32-0.51%119,124,800
Jun 17, 202624.1124.1123.2723.4423.44-2.78%138,730,917
Jun 16, 202623.9024.4023.6024.1124.111.26%151,767,700
Jun 15, 202623.4823.9623.3023.8123.813.39%144,767,200
Jun 12, 202622.9223.3922.7023.0323.031.23%136,225,000
Jun 11, 202622.3122.9422.2722.7522.750.40%101,053,200
Jun 10, 202623.0923.0922.4322.6622.66-3.62%142,256,300
Jun 9, 202624.0024.1322.9623.5123.51-1.80%157,687,600
Jun 8, 202625.1825.3323.6723.9423.94-6.88%174,661,000
Jun 5, 202625.6225.8525.2125.7125.710.23%116,230,086
Jun 4, 202625.9025.9925.6025.6525.65-2.21%103,531,700
Jun 3, 202625.9826.4425.6026.2326.230.42%140,272,100
Jun 2, 202626.4926.5025.7126.1226.12-1.28%126,321,500
Jun 1, 202625.6626.5625.6526.4626.464.38%188,461,100
May 29, 202625.9226.0025.2325.3525.35-2.16%125,437,500
May 28, 202626.1026.2725.4625.9125.91-0.58%123,398,000
May 27, 202626.0426.5925.9326.0626.060.12%128,912,842
May 26, 202626.3026.3125.8726.0326.03-2.00%115,323,293
May 25, 202626.4426.9926.3126.5626.562.08%128,785,000
May 22, 202625.9026.0425.7726.0226.020.42%91,701,570
May 21, 202626.6926.7925.8525.9125.91-2.92%161,190,400
May 20, 202627.1227.1226.6026.6926.69-1.95%108,914,000
May 19, 202626.7927.3726.5627.2227.221.72%131,698,500
May 18, 202626.6327.0826.5026.7626.76-0.59%125,220,100
May 15, 202627.7027.9226.8126.9226.92-3.03%200,118,300
May 14, 202629.1329.1927.7527.7627.76-4.70%253,395,800
May 13, 202628.9629.6728.5429.1329.130.66%360,731,600
May 12, 202627.9829.2927.8028.9428.943.43%352,850,900
May 11, 202627.3228.2827.3227.9827.982.87%253,425,400
May 8, 202627.6027.6127.0027.2027.20-2.16%168,841,500
May 7, 202627.8528.0327.5127.8027.800.07%170,184,800
May 6, 202626.9027.9626.8927.7827.783.58%215,000,200
Apr 30, 202627.2227.2226.7526.8226.82-1.58%119,261,100
Apr 29, 202626.8527.3026.4827.2527.251.53%129,057,100
Apr 28, 202626.4527.2026.1426.8426.841.21%145,033,000
Apr 27, 202626.9226.9426.5026.5226.52-1.63%117,554,800
Apr 24, 202627.5027.5126.8626.9626.96-2.60%139,784,900
Apr 23, 202627.6028.2727.3527.6827.680.69%192,971,800
Apr 22, 202627.4227.6727.3327.4927.49-0.22%121,323,100
Apr 21, 202627.9027.9327.3727.5527.55-1.22%115,273,300
Apr 20, 202627.3428.0026.8127.8927.892.09%216,858,800
Apr 17, 202627.8027.8027.3027.3227.32-2.25%158,467,200
Apr 16, 202627.7527.9627.1127.9527.95-0.96%218,568,200
Apr 15, 202627.7528.5427.5628.2228.222.69%262,088,600
Apr 14, 202627.2627.5626.9327.4827.482.08%161,063,200
Apr 13, 202626.7426.9926.4326.9226.92-0.63%130,620,900
Apr 10, 202626.9927.3526.8027.0927.091.35%152,584,000
Apr 9, 202626.6027.0426.2026.7326.73-0.71%126,892,600
Apr 8, 202626.0026.9826.0026.9226.926.19%184,049,500
Apr 7, 202625.5025.7225.2225.3525.35-0.59%96,259,900