Tsingtao Brewery Company Limited (SHA:600600)
China · Delayed Price · Currency is CNY 63.12
-0.50 (-0.79%)
At close: Dec 5, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.58 | 63.72 | 62.67 | 63.12 | 63.12 | -0.79% | 5,528,410 |
| Dec 4, 2025 | 64.09 | 64.09 | 63.58 | 63.62 | 63.62 | -0.75% | 2,014,484 |
| Dec 3, 2025 | 64.01 | 64.19 | 63.84 | 64.10 | 64.10 | -0.16% | 2,207,678 |
| Dec 2, 2025 | 63.88 | 64.47 | 63.85 | 64.20 | 64.20 | 0.23% | 2,621,409 |
| Dec 1, 2025 | 63.50 | 64.22 | 63.47 | 64.05 | 64.05 | 0.79% | 4,297,324 |
| Nov 28, 2025 | 64.21 | 64.21 | 63.44 | 63.55 | 63.55 | -1.07% | 5,763,136 |
| Nov 27, 2025 | 64.38 | 64.46 | 64.19 | 64.24 | 64.24 | -0.25% | 2,707,232 |
| Nov 26, 2025 | 64.28 | 64.55 | 64.22 | 64.40 | 64.40 | 0.08% | 2,417,500 |
| Nov 25, 2025 | 64.66 | 64.82 | 64.25 | 64.35 | 64.35 | -0.12% | 3,916,499 |
| Nov 24, 2025 | 64.50 | 64.88 | 64.27 | 64.43 | 64.43 | -0.09% | 3,400,404 |
| Nov 21, 2025 | 65.12 | 65.49 | 64.20 | 64.49 | 64.49 | -1.20% | 4,767,351 |
| Nov 20, 2025 | 65.19 | 65.80 | 65.06 | 65.27 | 65.27 | 0.12% | 3,202,896 |
| Nov 19, 2025 | 65.32 | 65.57 | 65.13 | 65.19 | 65.19 | -0.46% | 2,384,496 |
| Nov 18, 2025 | 65.72 | 66.30 | 65.34 | 65.49 | 65.49 | -0.35% | 3,996,883 |
| Nov 17, 2025 | 66.24 | 66.26 | 65.46 | 65.72 | 65.72 | -0.79% | 3,501,573 |
| Nov 14, 2025 | 66.46 | 67.15 | 66.23 | 66.24 | 66.24 | -0.64% | 3,660,200 |
| Nov 13, 2025 | 66.49 | 67.10 | 66.01 | 66.67 | 66.67 | 0.29% | 6,102,717 |
| Nov 12, 2025 | 66.05 | 66.59 | 65.97 | 66.48 | 66.48 | 0.48% | 5,193,355 |
| Nov 11, 2025 | 66.06 | 66.25 | 65.68 | 66.16 | 66.16 | - | 4,734,560 |
| Nov 10, 2025 | 64.93 | 66.18 | 64.86 | 66.16 | 66.16 | 1.89% | 8,340,425 |
| Nov 7, 2025 | 65.15 | 65.27 | 64.84 | 64.93 | 64.93 | -0.34% | 3,951,034 |
| Nov 6, 2025 | 65.01 | 65.15 | 64.84 | 65.15 | 65.15 | -0.15% | 3,106,108 |
| Nov 5, 2025 | 65.04 | 65.25 | 64.75 | 65.25 | 65.25 | 0.02% | 3,830,680 |
| Nov 4, 2025 | 65.70 | 65.70 | 65.10 | 65.24 | 65.24 | -0.56% | 3,540,392 |
| Nov 3, 2025 | 65.72 | 65.84 | 65.42 | 65.61 | 65.61 | -0.15% | 3,151,158 |
| Oct 31, 2025 | 65.72 | 65.95 | 65.51 | 65.71 | 65.71 | 0.02% | 3,969,273 |
| Oct 30, 2025 | 65.52 | 65.96 | 65.38 | 65.70 | 65.70 | 0.20% | 4,757,660 |
| Oct 29, 2025 | 65.32 | 65.57 | 65.10 | 65.57 | 65.57 | 0.44% | 3,552,511 |
| Oct 28, 2025 | 65.80 | 65.87 | 65.18 | 65.28 | 65.28 | -1.03% | 7,403,752 |
| Oct 27, 2025 | 66.09 | 66.10 | 65.70 | 65.96 | 65.96 | -0.20% | 5,612,425 |
| Oct 24, 2025 | 66.45 | 66.58 | 66.04 | 66.09 | 66.09 | -0.53% | 4,311,267 |
| Oct 23, 2025 | 66.67 | 66.96 | 66.02 | 66.44 | 66.44 | -0.49% | 4,026,985 |
| Oct 22, 2025 | 67.01 | 67.31 | 66.75 | 66.77 | 66.77 | -0.61% | 2,545,968 |
| Oct 21, 2025 | 67.70 | 67.70 | 67.14 | 67.18 | 67.18 | -0.78% | 3,877,733 |
| Oct 20, 2025 | 67.38 | 67.88 | 67.15 | 67.71 | 67.71 | 0.16% | 3,516,325 |
| Oct 17, 2025 | 68.14 | 68.50 | 67.50 | 67.60 | 67.60 | -0.79% | 5,292,277 |
| Oct 16, 2025 | 68.12 | 68.55 | 67.92 | 68.14 | 68.14 | 0.03% | 5,030,697 |
| Oct 15, 2025 | 67.71 | 68.60 | 67.30 | 68.12 | 68.12 | 0.61% | 7,734,356 |
| Oct 14, 2025 | 67.55 | 67.85 | 66.93 | 67.71 | 67.71 | 0.76% | 6,431,301 |
| Oct 13, 2025 | 66.20 | 67.40 | 66.19 | 67.20 | 67.20 | -0.34% | 4,926,647 |
| Oct 10, 2025 | 66.38 | 67.77 | 66.32 | 67.43 | 67.43 | 1.28% | 7,924,937 |
| Oct 9, 2025 | 65.92 | 66.58 | 65.31 | 66.58 | 66.58 | 1.00% | 5,844,658 |
| Sep 30, 2025 | 66.46 | 66.50 | 65.91 | 65.92 | 65.92 | -0.96% | 5,121,746 |
| Sep 29, 2025 | 66.60 | 66.70 | 65.85 | 66.56 | 66.56 | - | 4,084,542 |
| Sep 26, 2025 | 65.93 | 66.61 | 65.80 | 66.56 | 66.56 | 0.85% | 4,116,947 |
| Sep 25, 2025 | 66.28 | 66.39 | 65.85 | 66.00 | 66.00 | -0.71% | 4,105,756 |
| Sep 24, 2025 | 65.70 | 66.55 | 65.65 | 66.47 | 66.47 | 0.73% | 3,221,039 |
| Sep 23, 2025 | 66.80 | 66.82 | 65.80 | 65.99 | 65.99 | -1.33% | 5,473,089 |
| Sep 22, 2025 | 67.39 | 67.39 | 66.80 | 66.88 | 66.88 | -0.85% | 3,845,458 |
| Sep 19, 2025 | 67.10 | 67.45 | 66.80 | 67.45 | 67.45 | 0.45% | 4,587,059 |