Tsingtao Brewery Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	52.80	53.67	52.38	53.50	53.50	1.17%	5,911,118
Jul 9, 2026	53.15	53.30	52.65	52.88	52.88	-0.81%	3,958,907
Jul 8, 2026	53.33	53.82	52.72	53.31	53.31	-0.26%	3,599,904
Jul 7, 2026	54.40	54.40	53.08	53.45	53.45	-1.82%	5,026,275
Jul 6, 2026	53.18	54.50	53.02	54.44	54.44	1.99%	6,807,781
Jul 3, 2026	52.93	53.58	52.72	53.38	53.38	0.89%	5,715,367
Jul 2, 2026	52.80	53.50	52.43	52.91	52.91	0.04%	5,451,003
Jul 1, 2026	52.08	53.47	51.70	52.89	52.89	1.26%	7,076,844
Jun 30, 2026	52.93	52.93	51.78	52.23	52.23	-1.45%	5,265,059
Jun 29, 2026	51.59	53.09	50.47	53.00	53.00	2.73%	8,857,027
Jun 26, 2026	52.51	52.98	51.55	51.59	51.59	-1.70%	5,900,648
Jun 25, 2026	51.90	52.92	51.59	52.48	52.48	0.56%	8,097,150
Jun 24, 2026	53.39	53.47	52.00	52.19	52.19	-1.92%	6,991,626
Jun 23, 2026	53.77	54.28	53.13	53.21	53.21	-1.32%	6,566,502
Jun 22, 2026	53.67	54.54	52.65	53.92	53.92	0.04%	7,800,344
Jun 18, 2026	56.11	56.13	53.65	53.90	53.90	-3.92%	10,816,910
Jun 17, 2026	57.78	57.78	55.75	56.10	56.10	-2.94%	9,523,799
Jun 16, 2026	59.30	59.41	57.76	57.80	57.80	-2.86%	9,883,594
Jun 15, 2026	60.30	60.31	59.36	59.50	59.50	-1.75%	9,356,639
Jun 12, 2026	60.00	60.80	59.60	60.56	60.56	-0.21%	7,803,230
Jun 11, 2026	60.50	60.71	59.60	60.69	60.69	-0.56%	8,008,304
Jun 10, 2026	59.62	61.03	59.53	61.03	61.03	2.42%	10,102,453
Jun 9, 2026	59.80	59.81	59.22	59.59	59.59	-0.91%	4,909,685
Jun 8, 2026	59.60	60.75	59.40	60.14	60.14	0.74%	7,373,387
Jun 5, 2026	59.90	59.99	59.50	59.70	59.70	0.45%	4,616,084
Jun 4, 2026	59.70	60.12	59.30	59.43	59.43	-0.65%	4,518,905
Jun 3, 2026	60.80	60.83	59.65	59.82	59.82	-1.95%	7,777,495
Jun 2, 2026	61.37	61.63	60.80	61.01	61.01	-0.75%	6,263,132
Jun 1, 2026	61.30	61.59	60.88	61.47	61.47	0.54%	7,951,387
May 29, 2026	59.90	61.65	59.51	61.14	61.14	2.07%	11,145,508
May 28, 2026	60.60	60.75	59.80	59.90	59.90	-1.16%	4,745,790
May 27, 2026	59.82	60.84	59.20	60.60	60.60	0.28%	7,803,690
May 26, 2026	60.12	60.51	59.02	60.43	60.43	0.28%	7,240,923
May 25, 2026	60.84	61.00	60.00	60.26	60.26	-0.94%	6,831,212
May 22, 2026	61.21	61.23	60.68	60.83	60.83	-0.62%	4,130,095
May 21, 2026	61.72	61.82	61.18	61.21	61.21	-0.97%	5,573,250
May 20, 2026	61.70	62.10	61.62	61.81	61.81	0.19%	4,924,608
May 19, 2026	61.66	61.92	61.51	61.69	61.69	-0.02%	3,527,390
May 18, 2026	62.10	62.36	61.59	61.70	61.70	-0.10%	5,184,232
May 15, 2026	62.15	62.19	61.41	61.76	61.76	-0.63%	6,242,324
May 14, 2026	62.10	63.19	61.81	62.15	62.15	-	7,028,579
May 13, 2026	62.75	62.81	62.06	62.15	62.15	-0.97%	5,539,302
May 12, 2026	62.78	63.15	62.46	62.76	62.76	-0.03%	5,937,701
May 11, 2026	62.47	63.26	62.19	62.78	62.78	0.51%	8,208,969
May 8, 2026	62.32	62.64	62.20	62.46	62.46	0.02%	5,179,770
May 7, 2026	62.87	63.00	62.35	62.45	62.45	-0.70%	6,457,535
May 6, 2026	63.59	63.64	62.65	62.89	62.89	-0.82%	9,067,634
Apr 30, 2026	63.21	63.83	62.93	63.41	63.41	0.32%	7,865,025
Apr 29, 2026	63.20	63.38	62.88	63.21	63.21	0.10%	6,546,097
Apr 28, 2026	62.42	63.30	62.15	63.15	63.15	2.02%	8,835,441