Skip to main content
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
32.23
-0.55 (-1.68%)
At close: Mar 6, 2026

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202632.4033.2632.1832.30--1.46%312,251,289
Mar 5, 202631.4033.2831.4032.7832.786.19%552,995,600
Mar 4, 202629.1131.5929.1130.8730.874.01%410,071,100
Mar 3, 202631.4031.6329.6529.6829.68-5.75%377,892,700
Mar 2, 202629.9632.1529.9031.4931.493.79%397,733,600
Feb 27, 202630.2530.6329.8930.3430.34-0.78%260,583,500
Feb 26, 202630.1530.9029.7030.5830.581.19%293,943,600
Feb 25, 202629.9030.5029.6030.2230.221.14%302,742,700
Feb 24, 202629.1530.2129.0329.8829.883.93%297,229,216
Feb 13, 202628.6329.1628.2128.7528.75-0.59%199,925,600
Feb 12, 202628.0029.2027.8828.9228.924.22%327,303,900
Feb 11, 202627.6928.1027.6327.7527.75-0.32%130,764,900
Feb 10, 202628.0028.1027.5227.8427.84-0.82%136,476,200
Feb 9, 202627.8728.1927.4728.0728.071.89%206,657,100
Feb 6, 202627.2028.2027.1127.5527.55-0.29%190,072,200
Feb 5, 202628.7528.7527.5027.6327.63-5.05%277,760,300
Feb 4, 202629.2029.5928.6629.1029.10-0.68%283,355,600
Feb 3, 202628.5029.3027.8729.3029.303.35%452,050,500
Feb 2, 202628.4329.4527.9928.3528.354.23%542,786,800
Jan 30, 202627.5827.7326.3527.2027.20-1.81%268,387,400
Jan 29, 202628.1228.6427.4427.7027.70-1.28%316,459,200
Jan 28, 202628.3128.6027.9428.0628.06-0.85%313,869,853
Jan 27, 202628.5528.5527.3228.3028.30-2.65%440,756,700
Jan 26, 202628.6030.2828.6029.0729.071.82%592,537,100
Jan 23, 202628.9129.8628.3828.5528.55-1.21%576,804,800
Jan 22, 202629.6030.5028.5828.9028.90-2.36%437,674,200
Jan 21, 202629.9130.7729.4129.6029.60-3.83%533,292,300
Jan 20, 202630.9032.9929.1130.7830.780.92%851,523,800
Jan 19, 202627.1830.5027.1730.5030.509.99%743,041,700
Jan 16, 202630.7030.7027.6827.7327.73-2.67%786,662,500
Jan 15, 202626.2029.0026.2028.4928.496.19%607,258,900
Jan 14, 202628.3029.9326.8026.8326.83-1.97%943,787,800
Jan 13, 202624.8627.3724.1827.3727.3710.01%460,202,900
Jan 12, 202625.9825.9924.7524.8824.88-0.24%331,751,059
Jan 9, 202624.0325.6023.8824.9424.943.70%311,455,910
Jan 8, 202624.2824.6123.7824.0524.05-0.58%223,335,200
Jan 7, 202623.7124.5523.4424.1924.192.80%258,689,100
Jan 6, 202622.9523.6522.9523.5323.532.84%212,764,200
Jan 5, 202622.5323.3022.5122.8822.882.97%179,120,200
Dec 31, 202522.5822.6522.1822.2222.22-1.68%123,990,600
Dec 30, 202522.5022.7822.4022.6022.60-0.48%110,948,000
Dec 29, 202523.3023.3122.6522.7122.71-3.20%171,726,500
Dec 26, 202523.0123.7922.9923.4623.461.43%204,451,600
Dec 25, 202523.0923.5022.8823.1323.130.04%142,889,500
Dec 24, 202522.9523.4022.5023.1223.120.57%180,522,100
Dec 23, 202522.4723.0022.1522.9922.992.36%183,907,372
Dec 22, 202521.9822.6021.9222.4622.462.65%152,608,400
Dec 19, 202521.8022.0821.7021.8821.881.20%92,148,900
Dec 18, 202521.9422.0221.6221.6221.62-2.92%125,282,600
Dec 17, 202521.7822.4521.6022.2722.271.14%161,674,800
Dec 16, 202522.9923.0021.9022.0222.02-5.37%232,157,600
Dec 15, 202523.9024.2923.1123.2723.27-2.27%301,475,100
Dec 12, 202522.3624.1122.3523.8123.816.58%408,270,600
Dec 11, 202522.0023.1622.0022.3422.341.64%284,968,165
Dec 10, 202522.4522.5021.5621.9821.98-1.87%153,976,900
Dec 9, 202522.0022.7921.7122.4022.401.08%199,806,000
Dec 8, 202522.0222.3721.8822.1622.160.77%154,222,200
Dec 5, 202521.4322.1021.3521.9921.992.28%153,931,814
Dec 4, 202521.4321.6021.2321.5021.50-0.09%91,707,180
Dec 3, 202521.7522.0521.4121.5221.52-1.10%113,025,500
Dec 2, 202522.1022.1121.6121.7621.76-2.11%114,027,426
Dec 1, 202521.8822.7021.8722.2322.231.97%195,693,500
Nov 28, 202521.3021.8721.2021.8021.801.96%159,014,000
Nov 27, 202521.8722.4021.3421.3821.38-2.29%203,780,300
Nov 26, 202522.1022.2721.6321.8821.88-0.86%172,703,200
Nov 25, 202521.7322.4621.5622.0722.072.56%224,035,600
Nov 24, 202521.6621.8521.2821.5221.520.47%184,963,000
Nov 21, 202522.4022.6521.4121.4221.42-7.71%320,499,456
Nov 20, 202523.2823.9122.9223.2123.210.78%293,579,500
Nov 19, 202522.8223.3822.5523.0323.031.05%247,219,100
Nov 18, 202523.1023.4422.6922.7922.79-1.77%198,558,800
Nov 17, 202523.5523.8823.0123.2023.20-1.94%255,609,700
Nov 14, 202524.2724.4823.6623.6623.66-5.13%356,669,900
Nov 13, 202524.4025.4824.1324.9424.942.17%386,530,800
Nov 12, 202525.1125.4423.9124.4124.41-3.40%423,368,200
Nov 11, 202526.3526.6825.1425.2725.27-4.10%486,300,000
Nov 10, 202526.7727.4525.5126.3526.35-0.57%610,586,000
Nov 7, 202525.5026.7425.0226.5026.504.17%706,454,300
Nov 6, 202525.6826.5224.8625.4425.445.52%839,951,700
Nov 5, 202521.4124.1121.4124.1124.119.99%447,739,600
Nov 4, 202522.2022.6821.6821.9221.921.76%488,997,900
Nov 3, 202519.6621.5419.6321.5421.5410.01%416,423,200
Oct 31, 202520.1020.5219.5619.5819.58-5.64%335,721,600
Oct 30, 202520.6721.2920.6720.7520.75-0.72%284,676,200
Oct 29, 202519.1221.1119.1120.9020.908.91%446,187,000
Oct 28, 202519.4819.5619.1219.1919.19-1.59%134,340,100
Oct 27, 202519.0519.9019.0019.5019.502.63%204,927,700
Oct 24, 202519.0019.1218.7519.0019.000.96%134,575,700
Oct 23, 202518.7018.9018.3018.8218.82-0.90%156,381,800
Oct 22, 202519.5719.5718.9118.9918.99-4.43%232,282,900
Oct 21, 202519.3120.3719.2019.8719.873.11%302,555,600
Oct 20, 202519.1920.2519.0419.2719.272.01%243,529,800
Oct 17, 202520.3020.4018.8718.8918.89-5.88%275,552,800
Oct 16, 202519.8520.5019.6820.0720.071.01%292,716,700
Oct 15, 202519.9020.2018.8919.8719.87-1.05%309,760,600
Oct 14, 202520.2120.9919.6020.0820.081.88%360,865,300
Oct 13, 202518.8919.9818.6419.7119.710.41%327,200,000
Oct 10, 202519.8620.3919.3819.6319.630.26%434,626,600
Oct 9, 202518.6919.5818.5019.5819.5810.00%229,714,400
Sep 30, 202516.9718.1216.7817.8017.805.01%273,327,900