Tsingtao Brewery Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	61.80	62.20	61.75	61.90	61.90	0.36%	4,006,556
Apr 24, 2026	61.92	61.98	61.56	61.68	61.68	-0.50%	3,193,919
Apr 23, 2026	61.89	62.30	61.80	61.99	61.99	0.21%	4,339,155
Apr 22, 2026	62.02	62.11	61.76	61.86	61.86	-0.26%	3,043,833
Apr 21, 2026	61.99	62.22	61.61	62.02	62.02	0.18%	3,177,122
Apr 20, 2026	61.91	62.06	61.62	61.91	61.91	-0.06%	3,123,763
Apr 17, 2026	61.88	62.05	61.75	61.95	61.95	-0.18%	3,015,493
Apr 16, 2026	62.01	62.25	61.83	62.06	62.06	0.10%	4,024,247
Apr 15, 2026	61.90	62.22	61.86	62.00	62.00	0.13%	3,163,668
Apr 14, 2026	62.35	62.45	61.75	61.92	61.92	-0.55%	4,840,205
Apr 13, 2026	62.13	62.29	61.85	62.26	62.26	-0.19%	3,398,190
Apr 10, 2026	62.70	62.70	62.30	62.38	62.38	-0.26%	5,691,737
Apr 9, 2026	63.03	63.30	62.50	62.54	62.54	-1.43%	4,788,289
Apr 8, 2026	63.50	63.66	63.00	63.45	63.45	0.70%	6,427,663
Apr 7, 2026	63.07	63.45	62.51	63.01	63.01	-0.16%	4,659,502
Apr 3, 2026	64.16	64.56	63.00	63.11	63.11	-1.38%	5,338,632
Apr 2, 2026	63.02	64.10	63.00	63.99	63.99	1.09%	8,361,537
Apr 1, 2026	62.15	63.30	62.11	63.30	63.30	2.33%	7,417,020
Mar 31, 2026	62.57	62.94	61.85	61.86	61.86	-0.51%	4,982,346
Mar 30, 2026	62.00	62.76	61.78	62.18	62.18	-0.46%	4,409,737
Mar 27, 2026	61.50	62.62	61.37	62.47	62.47	0.43%	5,017,844
Mar 26, 2026	62.58	62.88	62.12	62.20	62.20	-0.75%	4,312,746
Mar 25, 2026	62.20	62.70	61.87	62.67	62.67	0.59%	5,860,866
Mar 24, 2026	61.20	62.30	60.20	62.30	62.30	2.48%	6,541,200
Mar 23, 2026	62.07	62.10	60.58	60.79	60.79	-2.83%	9,388,660
Mar 20, 2026	62.87	63.31	62.52	62.56	62.56	-0.51%	4,870,561
Mar 19, 2026	62.83	63.40	62.78	62.88	62.88	-0.46%	4,014,300
Mar 18, 2026	63.57	63.80	62.78	63.17	63.17	-0.99%	5,606,024
Mar 17, 2026	63.82	64.52	63.53	63.80	63.80	-0.05%	7,882,461
Mar 16, 2026	63.46	64.23	63.46	63.83	63.83	0.65%	7,331,885