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

26.13

-0.33(-1.25%)

Updated at June 02 02:50PM

Currency In CNY

600089.SS Historical Return

If you invested ¥1000 in TBEA Co., Ltd. (600089.SS) 10 years ago, it would be worth ¥5,164.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,358.61, while ¥1000 invested 1 year ago would be worth ¥2,282.1. This corresponds to total returns of 416.4%, 235.86%, 128.21%, respectively, with annualized returns of 17.83%, 27.4%, 128.21%.

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
June 01, 2026	25.66	26.46	26.46	26.56	25.65	188.46M
May 29, 2026	25.92	25.35	25.35	26	25.23	125.44M
May 28, 2026	26.1	25.91	25.91	26.27	25.46	123.4M
May 27, 2026	26.04	26.06	26.06	26.59	25.93	128.91M
May 26, 2026	26.3	26.03	26.03	26.31	25.87	115.32M
May 25, 2026	26.44	26.56	26.56	26.99	26.31	128.79M
May 22, 2026	25.9	26.02	26.02	26.04	25.77	91.7M
May 21, 2026	26.69	25.91	25.91	26.79	25.85	161.19M
May 20, 2026	27.12	26.69	26.69	27.12	26.6	108.91M
May 19, 2026	26.79	27.22	27.22	27.37	26.56	131.7M
May 18, 2026	26.63	26.76	26.76	27.08	26.5	125.22M
May 15, 2026	27.7	26.92	26.92	27.92	26.81	200.12M
May 14, 2026	29.13	27.76	27.76	29.19	27.75	253.4M
May 13, 2026	28.96	29.13	29.13	29.67	28.54	360.73M
May 12, 2026	27.98	28.94	28.94	29.29	27.8	352.85M
May 11, 2026	27.32	27.98	27.98	28.28	27.32	253.43M
May 08, 2026	27.6	27.2	27.2	27.61	27	168.84M
May 07, 2026	27.85	27.8	27.8	28.03	27.51	170.18M
May 06, 2026	26.9	27.78	27.78	27.96	26.89	215M
April 30, 2026	27.22	26.82	26.82	27.22	26.75	119.26M
April 29, 2026	26.85	27.25	27.25	27.3	26.48	129.06M
April 28, 2026	26.45	26.84	26.84	27.2	26.14	145.03M
April 27, 2026	26.92	26.52	26.52	26.94	26.5	117.55M
April 24, 2026	27.5	26.96	26.96	27.51	26.86	139.78M
April 23, 2026	27.6	27.68	27.68	28.27	27.35	192.97M
April 22, 2026	27.42	27.49	27.49	27.67	27.33	121.32M
April 21, 2026	27.9	27.55	27.55	27.93	27.37	115.27M
April 20, 2026	27.34	27.89	27.89	28	26.81	216.86M
April 17, 2026	27.8	27.32	27.32	27.8	27.3	158.47M
April 16, 2026	27.75	27.95	27.95	27.96	27.11	218.57M
April 15, 2026	27.75	28.22	28.22	28.54	27.56	262.09M
April 14, 2026	27.26	27.48	27.48	27.56	26.93	161.06M
April 13, 2026	26.74	26.92	26.92	26.99	26.43	130.62M
April 10, 2026	26.99	27.09	27.09	27.35	26.8	152.58M
April 09, 2026	26.6	26.73	26.73	27.04	26.2	126.89M
April 08, 2026	26	26.92	26.92	26.98	26	184.05M
April 07, 2026	25.5	25.35	25.35	25.72	25.22	96.26M
April 03, 2026	26.21	25.5	25.5	26.32	25.39	144.84M
April 02, 2026	26.82	26.17	26.17	27.37	26.06	144.07M
April 01, 2026	26.98	26.78	26.78	27.08	26.5	128.96M
March 31, 2026	27.77	26.5	26.5	27.96	26.5	191.25M
March 30, 2026	27.84	27.77	27.77	28.07	27.52	111.94M
March 27, 2026	27.8	28.25	28.25	28.45	27.7	98M
March 26, 2026	29	28.32	28.32	29	28.16	137.84M
March 25, 2026	28.67	29.08	29.08	29.26	28.67	197.98M
March 24, 2026	28.5	28.51	28.51	28.6	27.6	194.49M
March 23, 2026	27.66	28.15	28.15	28.97	27.33	272.73M
March 20, 2026	28.17	28.01	28.01	28.63	28	166.63M
March 19, 2026	28.6	28.14	28.14	28.86	28	181.9M
March 18, 2026	28.7	29.11	29.11	29.17	28.29	178.76M
March 17, 2026	29.45	28.59	28.59	29.78	28.58	191.53M
March 16, 2026	30.32	29.3	29.3	30.45	28.96	229.41M
March 13, 2026	30.85	30.32	30.32	31.33	30.2	204.55M
March 12, 2026	31.04	30.84	30.84	31.26	30.38	213.17M
March 11, 2026	31.87	31.04	31.04	31.9	30.9	310.47M
March 10, 2026	32.69	32.27	31.86	32.74	31.65	193.88M
March 09, 2026	31.81	32.76	32.76	33.15	31.8	421.07M
March 06, 2026	32.4	32.23	32.23	33.26	32.18	417.54M
March 05, 2026	31.4	32.78	32.78	33.28	31.4	553M
March 04, 2026	29.11	30.78	30.87	31.59	29.11	333.8M