Tsingtao Brewery Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	50.77	51.00	50.60	50.72	50.72	-0.20%	3,691,743
Aug 21, 2026	51.45	51.52	50.64	50.82	50.82	-1.21%	4,629,694
Aug 20, 2026	51.38	51.75	51.27	51.44	51.44	0.14%	3,760,160
Aug 19, 2026	51.68	52.01	51.32	51.37	51.37	-0.50%	4,327,566
Aug 18, 2026	51.88	52.16	51.40	51.63	51.63	-0.92%	5,488,336
Aug 17, 2026	52.42	52.50	51.82	52.11	52.11	-0.84%	5,373,953
Aug 14, 2026	53.06	53.14	52.48	52.55	52.55	-0.98%	4,469,366
Aug 13, 2026	53.40	53.62	53.05	53.07	53.07	-0.71%	4,577,660
Aug 12, 2026	53.40	53.72	53.03	53.45	53.45	0.19%	5,146,443
Aug 11, 2026	53.80	53.84	53.31	53.35	53.35	-0.95%	4,697,545
Aug 10, 2026	53.58	54.23	53.45	53.86	53.86	0.49%	6,220,571
Aug 7, 2026	53.60	53.75	53.03	53.60	53.60	0.07%	5,237,216
Aug 6, 2026	54.02	54.10	53.31	53.56	53.56	-0.85%	5,894,044
Aug 5, 2026	54.50	54.79	53.50	54.02	54.02	-1.21%	8,402,015
Aug 4, 2026	56.01	56.20	54.57	54.68	54.68	-2.69%	8,530,584
Aug 3, 2026	56.01	57.27	56.00	56.19	56.19	0.34%	7,681,985
Jul 31, 2026	56.35	57.20	55.85	56.00	56.00	-2.52%	14,316,020
Jul 30, 2026	55.72	57.75	55.47	57.45	57.45	3.40%	14,620,160
Jul 29, 2026	54.43	56.15	54.20	55.56	55.56	2.06%	11,044,834
Jul 28, 2026	52.98	54.44	52.80	54.44	54.44	2.56%	9,182,584
Jul 27, 2026	53.19	53.73	52.78	53.08	53.08	0.49%	4,833,562
Jul 24, 2026	53.63	53.98	52.77	52.82	52.82	-1.91%	3,832,056
Jul 23, 2026	53.58	54.04	53.05	53.85	53.85	0.02%	4,561,440
Jul 22, 2026	53.21	53.95	52.52	53.84	53.84	0.52%	8,034,395
Jul 21, 2026	54.00	55.22	53.33	53.56	53.56	-0.91%	11,691,017
Jul 20, 2026	52.53	54.11	52.53	54.05	54.05	2.93%	10,653,830
Jul 17, 2026	52.75	53.36	52.37	52.51	52.51	-0.66%	6,984,108
Jul 16, 2026	52.17	53.07	52.00	52.86	52.86	0.51%	8,484,569
Jul 15, 2026	53.73	55.22	53.40	54.94	52.59	2.06%	10,273,145
Jul 14, 2026	53.68	53.99	53.25	53.83	51.53	0.32%	5,747,516
Jul 13, 2026	53.29	53.88	52.90	53.66	51.36	0.30%	4,874,853
Jul 10, 2026	52.80	53.67	52.38	53.50	51.21	1.17%	5,911,118
Jul 9, 2026	53.15	53.30	52.65	52.88	50.62	-0.81%	3,958,907
Jul 8, 2026	53.33	53.82	52.72	53.31	51.03	-0.26%	3,599,904
Jul 7, 2026	54.40	54.40	53.08	53.45	51.16	-1.82%	5,026,275
Jul 6, 2026	53.18	54.50	53.02	54.44	52.11	1.99%	6,807,781
Jul 3, 2026	52.93	53.58	52.72	53.38	51.10	0.89%	5,715,367
Jul 2, 2026	52.80	53.50	52.43	52.91	50.65	0.04%	5,451,003
Jul 1, 2026	52.08	53.47	51.70	52.89	50.63	1.26%	7,076,844
Jun 30, 2026	52.93	52.93	51.78	52.23	50.00	-1.45%	5,265,059
Jun 29, 2026	51.59	53.09	50.47	53.00	50.73	2.73%	8,857,027
Jun 26, 2026	52.51	52.98	51.55	51.59	49.38	-1.70%	5,900,648
Jun 25, 2026	51.90	52.92	51.59	52.48	50.24	0.56%	8,097,150
Jun 24, 2026	53.39	53.47	52.00	52.19	49.96	-1.92%	6,991,626
Jun 23, 2026	53.77	54.28	53.13	53.21	50.93	-1.32%	6,566,502
Jun 22, 2026	53.67	54.54	52.65	53.92	51.61	0.04%	7,800,344
Jun 18, 2026	56.11	56.13	53.65	53.90	51.59	-3.92%	10,816,910
Jun 17, 2026	57.78	57.78	55.75	56.10	53.70	-2.94%	9,523,799
Jun 16, 2026	59.30	59.41	57.76	57.80	55.33	-2.86%	9,883,594
Jun 15, 2026	60.30	60.31	59.36	59.50	56.95	-1.75%	9,356,639