Tsingtao Brewery Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	62.87	63.16	62.80	63.14	-	0.41%	316,700
Mar 19, 2026	62.83	63.40	62.78	62.88	62.88	-0.46%	4,014,300
Mar 18, 2026	63.57	63.80	62.78	63.17	63.17	-0.99%	5,606,024
Mar 17, 2026	63.82	64.52	63.53	63.80	63.80	-0.05%	7,882,461
Mar 16, 2026	63.46	64.23	63.46	63.83	63.83	0.65%	7,331,885
Mar 13, 2026	62.96	63.89	62.96	63.42	63.42	0.33%	6,374,216
Mar 12, 2026	63.08	63.30	62.79	63.21	63.21	0.19%	4,979,918
Mar 11, 2026	62.92	63.16	62.48	63.09	63.09	0.22%	4,732,725
Mar 10, 2026	62.32	63.08	62.30	62.95	62.95	1.11%	5,107,971
Mar 9, 2026	61.99	62.80	61.73	62.26	62.26	-0.32%	5,444,706
Mar 6, 2026	61.20	62.48	61.10	62.46	62.46	1.73%	5,047,764
Mar 5, 2026	61.49	62.17	61.31	61.40	61.40	-0.03%	3,537,396
Mar 4, 2026	61.85	62.10	61.01	61.42	61.42	-1.10%	5,409,320
Mar 3, 2026	61.81	62.99	61.70	62.10	62.10	0.21%	6,767,245
Mar 2, 2026	61.61	62.31	61.36	61.97	61.97	-0.80%	6,120,813
Feb 27, 2026	62.53	62.78	62.30	62.47	62.47	-0.08%	4,371,602
Feb 26, 2026	62.00	62.60	61.80	62.52	62.52	1.07%	4,470,629
Feb 25, 2026	61.77	62.29	61.69	61.86	61.86	0.34%	4,250,363
Feb 24, 2026	61.83	62.28	61.51	61.65	61.65	0.18%	2,865,701
Feb 13, 2026	61.68	62.03	61.51	61.54	61.54	-0.16%	2,911,510
Feb 12, 2026	62.33	62.33	61.59	61.64	61.64	-1.11%	4,371,431
Feb 11, 2026	62.70	62.74	62.28	62.33	62.33	-0.38%	3,308,138
Feb 10, 2026	62.83	62.89	62.30	62.57	62.57	-0.52%	3,424,585
Feb 9, 2026	63.10	63.31	62.70	62.90	62.90	-0.24%	4,304,289
Feb 6, 2026	63.10	63.60	62.61	63.05	63.05	-0.44%	6,250,679
Feb 5, 2026	62.50	63.57	62.22	63.33	63.33	1.57%	10,496,850
Feb 4, 2026	61.74	62.50	61.44	62.35	62.35	0.79%	6,877,998
Feb 3, 2026	61.20	62.17	61.20	61.86	61.86	0.54%	5,179,226
Feb 2, 2026	60.50	62.85	60.50	61.53	61.53	2.41%	7,961,920
Jan 30, 2026	63.30	63.30	60.08	60.08	60.08	-5.49%	10,017,771
Jan 29, 2026	60.21	63.57	60.15	63.57	63.57	5.49%	15,550,022
Jan 28, 2026	61.05	61.19	60.00	60.26	60.26	-1.50%	7,994,124
Jan 27, 2026	61.90	61.95	61.18	61.18	61.18	-1.15%	5,322,619
Jan 26, 2026	61.80	62.10	61.30	61.89	61.89	0.16%	6,801,013
Jan 23, 2026	61.97	62.14	61.71	61.79	61.79	-0.26%	4,798,062
Jan 22, 2026	61.96	62.10	61.67	61.95	61.95	0.16%	3,654,840
Jan 21, 2026	62.54	62.54	61.70	61.85	61.85	-1.10%	5,366,901
Jan 20, 2026	62.25	62.61	62.00	62.54	62.54	0.48%	4,391,272
Jan 19, 2026	61.30	62.36	61.26	62.24	62.24	1.29%	5,046,167
Jan 16, 2026	61.88	62.00	61.24	61.45	61.45	-0.65%	4,946,774
Jan 15, 2026	62.30	62.50	61.81	61.85	61.85	-0.85%	4,161,977
Jan 14, 2026	62.63	62.86	62.06	62.38	62.38	-0.45%	4,763,368
Jan 13, 2026	63.15	63.47	62.38	62.66	62.66	-0.68%	5,001,311
Jan 12, 2026	62.20	63.15	62.10	63.09	63.09	1.46%	6,192,723
Jan 9, 2026	61.94	62.25	61.88	62.18	62.18	0.45%	3,727,902
Jan 8, 2026	61.81	61.95	61.66	61.90	61.90	0.13%	2,968,897
Jan 7, 2026	62.23	62.28	61.72	61.82	61.82	-0.55%	3,450,892
Jan 6, 2026	61.78	62.19	61.62	62.16	62.16	0.66%	4,496,003
Jan 5, 2026	61.24	61.84	61.23	61.75	61.75	0.90%	4,401,649
Dec 31, 2025	61.26	61.34	61.12	61.20	61.20	-0.11%	2,098,994