TBEA Co., Ltd. - 600089.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.59	13.6	13.6	13.72	13.55	82.57M
August 15, 2025	13.34	13.52	13.52	13.6	13.3	64.82M
August 14, 2025	13.62	13.36	13.36	13.62	13.28	81.5M
August 13, 2025	13.66	13.63	13.63	13.72	13.6	66.51M
August 12, 2025	13.9	13.66	13.66	13.9	13.64	87.24M
August 11, 2025	13.82	13.89	13.89	14	13.61	142.76M
August 08, 2025	13.4	13.56	13.56	13.59	13.32	78.91M
August 07, 2025	13.4	13.42	13.42	13.46	13.22	69.51M
August 06, 2025	13.36	13.4	13.4	13.43	13.36	49.6M
August 05, 2025	13.34	13.35	13.35	13.42	13.29	50.1M
August 04, 2025	13.27	13.33	13.33	13.35	13.23	53.32M
August 01, 2025	13.46	13.4	13.4	13.59	13.39	52.67M
July 31, 2025	13.78	13.51	13.51	13.79	13.43	97.06M
July 30, 2025	14.02	13.84	13.84	14.09	13.79	90.08M
July 29, 2025	13.84	14.02	14.02	14.04	13.6	127.66M
July 28, 2025	13.88	13.84	13.84	14.02	13.76	119.33M
July 25, 2025	14.27	14.03	14.03	14.62	13.96	172.94M
July 24, 2025	14.01	14.39	14.39	14.54	13.87	249.15M
July 23, 2025	15	14.25	14.25	15.52	14.16	454.41M
July 22, 2025	13.26	14.44	14.44	14.44	12.94	363.73M
July 21, 2025	13.01	13.13	13.13	13.18	12.75	230.48M
July 18, 2025	12.35	12.3	12.3	12.52	12.27	35.79M
July 17, 2025	12.18	12.26	12.26	12.3	12.17	33.72M
July 16, 2025	12.24	12.15	12.15	12.27	12.1	32.65M
July 15, 2025	12.31	12.18	12.18	12.36	12.16	38.72M
July 14, 2025	12.29	12.27	12.27	12.45	12.25	45.02M
July 11, 2025	12.25	12.2	12.2	12.31	12.2	44.85M
July 10, 2025	12.26	12.2	12.2	12.33	12.18	56.6M
July 09, 2025	12.55	12.46	12.46	12.62	12.44	50.95M
July 08, 2025	12.26	12.6	12.6	12.68	12.24	97.11M
July 07, 2025	12.25	12.24	12.24	12.4	12.22	41.03M
July 04, 2025	12.2	12.17	12.17	12.24	12.13	33.05M
July 03, 2025	12.22	12.13	12.13	12.28	12.11	51.14M
July 02, 2025	11.94	12.29	12.29	12.33	11.93	94.89M
July 01, 2025	11.91	11.92	11.92	11.95	11.88	23.06M
June 30, 2025	11.91	11.93	11.93	11.95	11.85	29.98M
June 27, 2025	11.73	11.88	11.88	11.94	11.71	45.46M
June 26, 2025	11.76	11.72	11.72	11.78	11.68	19.75M
June 25, 2025	11.7	11.76	11.76	11.76	11.65	26.85M
June 24, 2025	11.53	11.67	11.67	11.69	11.52	23.5M
June 23, 2025	11.43	11.52	11.52	11.56	11.41	15.43M
June 20, 2025	11.51	11.46	11.46	11.58	11.45	18.05M
June 19, 2025	11.68	11.51	11.51	11.68	11.5	24.65M
June 18, 2025	11.71	11.67	11.67	11.73	11.65	13.96M
June 17, 2025	11.67	11.7	11.7	11.71	11.62	17.62M
June 16, 2025	11.63	11.65	11.65	11.67	11.61	15.44M
June 13, 2025	11.68	11.64	11.64	11.75	11.62	21.64M
June 12, 2025	11.68	11.71	11.71	11.72	11.63	16.24M
June 11, 2025	11.64	11.69	11.69	11.72	11.61	18.16M
June 10, 2025	11.73	11.62	11.62	11.75	11.57	23.55M
June 09, 2025	11.7	11.71	11.71	11.73	11.69	18.9M
June 06, 2025	11.75	11.7	11.7	11.75	11.66	15.47M
June 05, 2025	11.75	11.71	11.71	11.82	11.68	19.01M
June 04, 2025	11.68	11.7	11.7	11.73	11.67	15.08M
June 03, 2025	11.58	11.68	11.68	11.69	11.51	22.03M
May 30, 2025	11.68	11.61	11.61	11.69	11.6	15.46M
May 29, 2025	11.61	11.69	11.69	11.72	11.6	16.09M
May 28, 2025	11.65	11.61	11.61	11.68	11.59	14.25M
May 27, 2025	11.7	11.66	11.66	11.7	11.58	15.02M
May 26, 2025	11.73	11.7	11.7	11.78	11.65	15.57M

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