Tsingtao Brewery Company Limited (SHA:600600)
China · Delayed Price · Currency is CNY 50.02
+0.50 (1.01%)
Sep 30, 2026, 3:00 PM CST
Tsingtao Brewery Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 49.54 | 50.18 | 49.53 | 50.02 | 50.02 | 1.01% | 2,537,811 |
| Sep 29, 2026 | 49.78 | 49.85 | 49.48 | 49.52 | 49.52 | -0.36% | 2,326,665 |
| Sep 28, 2026 | 49.89 | 50.10 | 49.70 | 49.70 | 49.70 | -0.38% | 2,296,132 |
| Sep 24, 2026 | 50.30 | 50.60 | 49.88 | 49.89 | 49.89 | -1.13% | 3,374,360 |
| Sep 23, 2026 | 50.12 | 51.00 | 49.97 | 50.46 | 50.46 | 0.62% | 4,215,246 |
| Sep 22, 2026 | 50.20 | 50.39 | 50.08 | 50.15 | 50.15 | -0.12% | 2,690,886 |
| Sep 21, 2026 | 50.06 | 50.30 | 49.87 | 50.21 | 50.21 | 0.30% | 3,130,391 |
| Sep 18, 2026 | 50.11 | 50.38 | 50.06 | 50.06 | 50.06 | -0.10% | 3,305,448 |
| Sep 17, 2026 | 50.32 | 50.36 | 50.08 | 50.11 | 50.11 | -0.58% | 2,190,318 |
| Sep 16, 2026 | 50.70 | 50.75 | 50.13 | 50.40 | 50.40 | -0.71% | 2,549,020 |
| Sep 15, 2026 | 50.90 | 50.99 | 50.59 | 50.76 | 50.76 | -0.08% | 1,841,409 |
| Sep 14, 2026 | 50.51 | 50.94 | 50.50 | 50.80 | 50.80 | 0.57% | 2,417,192 |
| Sep 11, 2026 | 50.83 | 50.90 | 50.26 | 50.51 | 50.51 | -0.77% | 3,523,096 |
| Sep 10, 2026 | 51.17 | 51.32 | 50.90 | 50.90 | 50.90 | -0.93% | 3,072,598 |
| Sep 9, 2026 | 51.20 | 51.49 | 51.03 | 51.38 | 51.38 | -0.17% | 3,483,818 |
| Sep 8, 2026 | 51.45 | 51.58 | 51.20 | 51.47 | 51.47 | - | 2,669,900 |
| Sep 7, 2026 | 51.48 | 51.74 | 51.08 | 51.47 | 51.47 | -0.04% | 3,286,483 |
| Sep 4, 2026 | 50.74 | 51.64 | 50.74 | 51.49 | 51.49 | 1.48% | 5,324,482 |
| Sep 3, 2026 | 50.61 | 51.07 | 50.61 | 50.74 | 50.74 | 0.36% | 2,725,462 |
| Sep 2, 2026 | 50.80 | 51.10 | 50.52 | 50.56 | 50.56 | -0.69% | 3,078,813 |
| Sep 1, 2026 | 50.50 | 51.19 | 50.50 | 50.91 | 50.91 | 0.41% | 4,065,751 |
| Aug 31, 2026 | 51.02 | 51.21 | 50.65 | 50.70 | 50.70 | -0.86% | 4,066,390 |
| Aug 28, 2026 | 50.93 | 51.37 | 50.79 | 51.14 | 51.14 | 0.29% | 3,833,166 |
| Aug 27, 2026 | 51.03 | 51.30 | 50.43 | 50.99 | 50.99 | -1.07% | 6,084,715 |
| Aug 26, 2026 | 51.30 | 51.69 | 51.24 | 51.54 | 51.54 | 0.59% | 3,585,300 |
| Aug 25, 2026 | 50.77 | 51.26 | 50.77 | 51.24 | 51.24 | 1.03% | 2,997,622 |
| 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 |