TBEA Co., Ltd. (600089.SS) SHH

Currency In CNY

600089.SS Historical Return

If you invested ¥1000 in TBEA Co., Ltd. (600089.SS) 10 years ago, it would be worth ¥3,243.45 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,164.76, while ¥1000 invested 1 year ago would be worth ¥884.58. This corresponds to total returns of 224.34%, 16.48%, -11.54%, respectively, with annualized returns of 12.51%, 3.11%, -11.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600089.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	17.18	17.32	17.32	17.43	17.17	36.83M
September 29, 2026	17.18	17.15	17.15	17.27	17.13	33.78M
September 28, 2026	17.54	17.26	17.26	17.56	17.21	47.18M
September 24, 2026	18	17.6	17.6	18.01	17.55	66.82M
September 23, 2026	18.21	18.09	18.09	18.24	18.03	28.8M
September 22, 2026	18.35	18.21	18.21	18.38	18.18	39.87M
September 21, 2026	18.14	18.3	18.3	18.3	18.14	40.37M
September 18, 2026	17.98	18.13	18.13	18.18	17.98	44.33M
September 17, 2026	18.13	17.91	17.91	18.16	17.85	41.12M
September 16, 2026	18.05	18.12	18.12	18.21	17.83	49.24M
September 15, 2026	18.43	18.11	18.11	18.44	18.1	50.44M
September 11, 2026	18.9	18.72	18.72	18.92	18.42	69.8M
September 10, 2026	19.14	19.01	19.01	19.18	18.95	47.11M
September 09, 2026	19.09	19.28	19.28	19.29	18.95	69.35M
September 08, 2026	18.92	19.08	19.08	19.1	18.84	50.21M
September 07, 2026	18.93	18.94	18.94	19.06	18.8	47.81M
September 04, 2026	18.92	18.88	18.88	19.14	18.8	68.57M
September 03, 2026	18.83	18.83	18.83	18.97	18.72	36.24M
September 02, 2026	18.99	18.78	18.78	18.99	18.7	51.12M
September 01, 2026	19.14	19.03	19.03	19.17	19	52.03M
August 31, 2026	19.23	19.13	19.13	19.23	18.97	48.4M
August 28, 2026	19.25	19.3	19.3	19.43	19.21	45.42M
August 27, 2026	19.25	19.36	19.36	19.38	19.03	62.35M
August 26, 2026	18.99	19.26	19.26	19.3	18.9	57.08M
August 25, 2026	19.01	19	19	19.17	18.81	54.93M
August 24, 2026	19.49	19	19	19.49	18.81	141.57M
August 21, 2026	19.92	20.05	20.05	20.11	19.87	44.42M
August 20, 2026	20.33	20.05	20.05	20.52	20	55.77M
August 19, 2026	20.65	20.31	20.31	20.68	20.16	78.84M
August 18, 2026	21.08	20.77	20.77	21.19	20.71	60.11M
August 17, 2026	20.95	21.14	21.14	21.15	20.66	69.36M
August 14, 2026	20.98	20.87	20.87	21	20.65	69.02M
August 13, 2026	21.35	21.01	21.01	21.43	21	91.62M
August 12, 2026	21.35	21.34	21.34	21.49	21.26	63.04M
August 11, 2026	21.48	21.38	21.38	21.61	21.24	72.87M
August 10, 2026	21.34	21.47	21.47	21.8	21.34	105.2M
August 07, 2026	21.21	21.33	21.33	21.36	21.03	89.38M
August 06, 2026	21.65	21.18	21.18	21.68	21.11	106.5M
August 05, 2026	21.29	21.64	21.64	21.75	21.11	151.32M
August 04, 2026	21.44	21.38	21.38	21.56	21.07	122.04M
August 03, 2026	20.98	21.38	21.38	21.51	20.93	127.52M
July 31, 2026	20.68	20.94	20.94	21.04	20.57	110.62M
July 30, 2026	20.45	20.75	20.75	20.81	20.36	88.72M
July 29, 2026	20.25	20.65	20.65	20.82	20.12	113.67M
July 28, 2026	20.36	20.25	20.25	20.36	20.01	94.65M
July 27, 2026	20.49	20.65	20.65	20.8	20.21	119.56M
July 24, 2026	21.1	20.39	20.39	21.1	20.33	200.76M
July 23, 2026	19.92	21.53	21.53	21.7	19.78	287.26M
July 22, 2026	19.45	19.78	19.78	20.08	19.29	124.72M
July 21, 2026	19.51	19.5	19.5	19.52	19.02	128.66M
July 20, 2026	18.66	19.2	19.2	19.3	18.66	138.49M
July 17, 2026	18.8	18.66	18.66	19.42	18.6	128.47M
July 16, 2026	19.07	18.88	18.88	19.2	18.81	73.4M
July 15, 2026	19.28	19.12	19.12	19.47	19.08	72.63M
July 14, 2026	19.08	19.3	19.3	19.3	18.65	105.89M
July 13, 2026	20.07	19.14	19.14	20.15	19.13	110.1M
July 10, 2026	20.06	20.06	20.06	20.49	19.91	114.15M
July 09, 2026	20	20.04	20.04	20.08	19.27	137.87M
July 08, 2026	20.6	20.05	20.05	20.72	20.03	85.98M
July 07, 2026	21.35	20.6	20.6	21.35	20.59	100.15M