Tsingtao Brewery Company Limited - 600600.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	64.09	63.62	63.62	64.09	63.58	2.01M
December 03, 2025	64.01	64.1	64.1	64.19	63.84	2.21M
December 02, 2025	63.88	64.2	64.2	64.47	63.85	2.62M
December 01, 2025	63.5	64.05	64.05	64.22	63.47	4.3M
November 28, 2025	64.21	63.55	63.55	64.21	63.44	5.76M
November 27, 2025	64.38	64.24	64.24	64.46	64.19	2.71M
November 26, 2025	64.28	64.4	64.4	64.55	64.22	2.42M
November 25, 2025	64.66	64.35	64.35	64.82	64.25	3.92M
November 24, 2025	64.5	64.43	64.43	64.88	64.27	3.4M
November 21, 2025	65.12	64.49	64.49	65.49	64.2	4.77M
November 20, 2025	65.19	65.27	65.27	65.8	65.06	3.2M
November 19, 2025	65.32	65.19	65.19	65.57	65.13	2.38M
November 18, 2025	65.72	65.49	65.49	66.3	65.34	4M
November 17, 2025	66.24	65.72	65.72	66.26	65.46	3.5M
November 14, 2025	66.46	66.24	66.24	67.15	66.23	3.66M
November 13, 2025	66.49	66.67	66.67	67.1	66.01	6.1M
November 12, 2025	66.05	66.48	66.48	66.59	65.97	5.19M
November 11, 2025	66.06	66.16	66.16	66.25	65.68	4.73M
November 10, 2025	64.93	66.16	66.16	66.18	64.86	8.34M
November 07, 2025	65.15	64.93	64.93	65.27	64.84	3.95M
November 06, 2025	65.01	65.15	65.15	65.15	64.84	3.11M
November 05, 2025	65.04	65.25	65.25	65.25	64.75	3.83M
November 04, 2025	65.7	65.24	65.24	65.7	65.1	3.54M
November 03, 2025	65.72	65.61	65.61	65.84	65.42	3.15M
October 31, 2025	65.72	65.71	65.71	65.95	65.51	3.97M
October 30, 2025	65.52	65.7	65.7	65.96	65.38	4.76M
October 29, 2025	65.32	65.57	65.57	65.57	65.1	3.55M
October 28, 2025	65.8	65.28	65.28	65.87	65.18	7.4M
October 27, 2025	66.09	65.96	65.96	66.1	65.7	5.61M
October 24, 2025	66.45	66.09	66.09	66.58	66.04	4.31M
October 23, 2025	66.67	66.44	66.44	66.96	66.02	4.03M
October 22, 2025	67.01	66.77	66.77	67.31	66.75	2.55M
October 21, 2025	67.7	67.18	67.18	67.7	67.14	3.88M
October 20, 2025	67.38	67.71	67.71	67.88	67.15	3.52M
October 17, 2025	68.14	67.6	67.6	68.5	67.5	5.29M
October 16, 2025	68.12	68.14	68.14	68.55	67.92	5.03M
October 15, 2025	67.71	68.12	68.12	68.6	67.3	7.73M
October 14, 2025	67.55	67.71	67.71	67.85	66.93	6.43M
October 13, 2025	66.2	67.2	67.2	67.4	66.19	4.93M
October 10, 2025	66.38	67.43	67.43	67.77	66.32	7.92M
October 09, 2025	65.92	66.58	66.58	66.58	65.31	5.84M
September 30, 2025	66.46	65.92	65.92	66.5	65.91	5.12M
September 29, 2025	66.6	66.56	66.56	66.7	65.85	4.08M
September 26, 2025	65.93	66.56	66.56	66.61	65.8	4.12M
September 25, 2025	66.28	66	66	66.39	65.85	4.11M
September 24, 2025	65.7	66.47	66.47	66.55	65.65	3.22M
September 23, 2025	66.8	65.99	65.99	66.82	65.8	5.47M
September 22, 2025	67.39	66.88	66.88	67.39	66.8	3.85M
September 19, 2025	67.1	67.45	67.45	67.45	66.8	4.59M
September 18, 2025	67.59	67.15	67.15	67.59	67.07	6.42M
September 17, 2025	67.8	67.59	67.59	67.97	67.45	4.92M
September 16, 2025	67.9	67.72	67.72	68.16	67.66	5.13M
September 15, 2025	67.71	67.61	67.61	67.82	67.4	5.23M
September 12, 2025	68.26	67.9	67.9	68.48	67.88	5.24M
September 11, 2025	68.02	68.25	68.25	68.26	67.82	4.9M
September 10, 2025	68.3	68.18	68.18	68.46	68.01	3.37M
September 09, 2025	68.25	68.39	68.39	68.44	67.86	5.06M
September 08, 2025	67.92	68.3	68.3	68.38	67.51	6.58M
September 05, 2025	67.71	67.93	67.93	67.96	67.34	6M
September 04, 2025	67.93	67.7	67.7	67.96	67.07	8.13M

Tsingtao Brewery Company Limited (600600.SS) SHH