Tsingtao Brewery Company Limited (SHA:600600)
China · Delayed Price · Currency is CNY 69.08
-0.36 (-0.52%)
Sep 2, 2025, 2:45 PM CST
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 68.51 | 70.20 | 68.50 | 69.50 | 69.50 | 1.59% | 13,129,675 |
| Aug 28, 2025 | 68.93 | 69.14 | 67.70 | 68.41 | 68.41 | -0.83% | 10,891,429 |
| Aug 27, 2025 | 70.10 | 70.10 | 68.87 | 68.98 | 68.98 | -1.15% | 11,491,255 |
| Aug 26, 2025 | 69.72 | 70.23 | 69.25 | 69.78 | 69.78 | 0.13% | 12,132,435 |
| Aug 25, 2025 | 68.81 | 69.92 | 68.60 | 69.69 | 69.69 | 1.63% | 15,345,367 |
| Aug 22, 2025 | 68.55 | 68.65 | 68.21 | 68.57 | 68.57 | - | 8,191,047 |
| Aug 21, 2025 | 68.73 | 69.00 | 68.37 | 68.57 | 68.57 | -0.35% | 9,241,401 |
| Aug 20, 2025 | 67.93 | 68.93 | 67.56 | 68.81 | 68.81 | 1.28% | 12,590,215 |
| Aug 19, 2025 | 67.91 | 68.25 | 67.85 | 67.94 | 67.94 | 0.06% | 7,407,526 |
| Aug 18, 2025 | 67.61 | 68.01 | 67.59 | 67.90 | 67.90 | 0.44% | 7,346,088 |
| Aug 15, 2025 | 67.68 | 67.77 | 67.35 | 67.60 | 67.60 | -0.25% | 6,530,182 |
| Aug 14, 2025 | 67.92 | 68.15 | 67.68 | 67.77 | 67.77 | -0.15% | 6,256,174 |
| Aug 13, 2025 | 68.02 | 68.10 | 67.78 | 67.87 | 67.87 | -0.12% | 5,210,031 |
| Aug 12, 2025 | 67.88 | 68.26 | 67.82 | 67.95 | 67.95 | -0.03% | 5,124,634 |
| Aug 11, 2025 | 67.70 | 68.10 | 67.49 | 67.97 | 67.97 | 0.31% | 4,768,290 |
| Aug 8, 2025 | 68.02 | 68.08 | 67.73 | 67.76 | 67.76 | -0.50% | 4,521,622 |
| Aug 7, 2025 | 67.87 | 68.23 | 67.76 | 68.10 | 68.10 | 0.29% | 4,445,421 |
| Aug 6, 2025 | 68.00 | 68.10 | 67.76 | 67.90 | 67.90 | - | 3,976,236 |
| Aug 5, 2025 | 67.85 | 67.97 | 67.73 | 67.90 | 67.90 | 0.07% | 4,629,779 |
| Aug 4, 2025 | 67.81 | 68.14 | 67.71 | 67.85 | 67.85 | -0.29% | 4,454,889 |
| Aug 1, 2025 | 67.86 | 68.09 | 67.82 | 68.05 | 68.05 | 0.19% | 3,235,059 |
| Jul 31, 2025 | 68.99 | 68.99 | 67.80 | 67.92 | 67.92 | -1.76% | 10,187,159 |
| Jul 30, 2025 | 68.52 | 69.64 | 68.51 | 69.14 | 69.14 | 0.67% | 7,542,487 |
| Jul 29, 2025 | 69.00 | 69.13 | 68.40 | 68.68 | 68.68 | -0.46% | 5,208,031 |
| Jul 28, 2025 | 69.50 | 69.50 | 68.69 | 69.00 | 69.00 | -0.72% | 5,326,070 |
| Jul 25, 2025 | 69.72 | 70.30 | 69.40 | 69.50 | 69.50 | -0.29% | 7,349,170 |
| Jul 24, 2025 | 69.60 | 69.79 | 69.17 | 69.70 | 69.70 | 0.53% | 6,804,054 |
| Jul 23, 2025 | 69.90 | 70.08 | 69.21 | 69.33 | 69.33 | -0.69% | 7,521,770 |
| Jul 22, 2025 | 68.85 | 69.85 | 68.68 | 69.81 | 69.81 | 1.39% | 10,959,420 |
| Jul 21, 2025 | 68.73 | 68.89 | 68.60 | 68.85 | 68.85 | 0.19% | 5,315,944 |
| Jul 18, 2025 | 68.31 | 68.74 | 68.31 | 68.72 | 68.72 | 0.61% | 5,976,547 |
| Jul 17, 2025 | 68.32 | 68.58 | 68.14 | 68.30 | 68.30 | 0.09% | 5,881,348 |
| Jul 16, 2025 | 68.10 | 68.32 | 67.97 | 68.24 | 68.24 | -0.13% | 4,868,620 |
| Jul 15, 2025 | 68.81 | 68.96 | 68.19 | 68.33 | 68.33 | -0.70% | 6,129,210 |
| Jul 14, 2025 | 68.88 | 68.96 | 68.56 | 68.81 | 68.81 | - | 5,038,442 |
| Jul 11, 2025 | 68.63 | 69.29 | 68.63 | 68.81 | 68.81 | 0.26% | 5,927,180 |
| Jul 10, 2025 | 68.70 | 68.99 | 68.43 | 68.63 | 68.63 | -0.42% | 4,647,055 |
| Jul 9, 2025 | 68.90 | 69.29 | 68.76 | 68.92 | 68.92 | 0.19% | 5,564,066 |
| Jul 8, 2025 | 68.47 | 68.96 | 68.28 | 68.79 | 68.79 | 0.76% | 5,267,604 |
| Jul 7, 2025 | 68.34 | 68.46 | 68.08 | 68.27 | 68.27 | -0.12% | 2,940,200 |
| Jul 4, 2025 | 68.45 | 68.49 | 68.00 | 68.35 | 68.35 | 0.01% | 5,103,532 |
| Jul 3, 2025 | 68.44 | 68.62 | 68.21 | 68.34 | 68.34 | -0.12% | 4,639,025 |
| Jul 2, 2025 | 69.38 | 69.41 | 68.25 | 68.42 | 68.42 | -1.40% | 7,299,150 |
| Jul 1, 2025 | 69.16 | 69.45 | 69.16 | 69.39 | 69.39 | -0.10% | 3,125,722 |
| Jun 30, 2025 | 69.27 | 69.50 | 69.05 | 69.46 | 69.46 | 0.27% | 4,508,502 |
| Jun 27, 2025 | 69.69 | 69.71 | 68.74 | 69.27 | 69.27 | -3.21% | 4,464,743 |
| Jun 26, 2025 | 71.15 | 71.71 | 70.99 | 71.57 | 69.37 | 0.39% | 5,112,583 |
| Jun 25, 2025 | 70.82 | 71.32 | 70.48 | 71.29 | 69.10 | 0.73% | 6,686,121 |
| Jun 24, 2025 | 70.42 | 70.96 | 70.26 | 70.77 | 68.59 | 0.51% | 5,427,642 |
| Jun 23, 2025 | 70.79 | 70.79 | 69.93 | 70.41 | 68.25 | -0.98% | 4,289,064 |