Tsingtao Brewery Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	50.10	50.37	49.75	49.83	49.83	-0.46%	2,892,670
Oct 27, 2026	50.70	51.12	50.06	50.06	50.06	-1.57%	4,378,500
Oct 26, 2026	50.42	51.05	50.25	50.86	50.86	0.73%	4,726,910
Oct 23, 2026	49.83	50.96	49.71	50.49	50.49	1.57%	5,439,767
Oct 22, 2026	50.03	50.12	49.51	49.71	49.71	-0.60%	3,965,743
Oct 21, 2026	51.53	51.56	49.86	50.01	50.01	-3.03%	5,946,115
Oct 20, 2026	52.47	52.67	51.32	51.57	51.57	-1.79%	4,780,832
Oct 19, 2026	52.47	52.90	52.00	52.51	52.51	0.08%	4,154,908
Oct 16, 2026	52.22	52.77	51.89	52.47	52.47	0.48%	5,608,765
Oct 15, 2026	51.99	52.48	51.69	52.22	52.22	0.06%	5,117,422
Oct 14, 2026	51.15	52.25	51.11	52.19	52.19	1.83%	5,907,196
Oct 13, 2026	51.60	51.67	51.14	51.25	51.25	-0.60%	3,518,884
Oct 12, 2026	51.21	51.68	51.05	51.56	51.56	0.68%	4,122,959
Oct 9, 2026	50.48	51.30	50.47	51.21	51.21	1.57%	5,733,824
Oct 8, 2026	50.02	50.47	49.76	50.42	50.42	0.80%	3,692,145
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