Skip to main content
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
21.99
+0.49 (2.28%)
At close: Dec 5, 2025

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 29, 202516.3717.1516.2016.9516.954.69%241,624,000
Sep 26, 202516.2516.7016.1016.1916.19-0.18%162,839,700
Sep 25, 202516.2416.4616.0716.2216.220.12%145,465,400
Sep 24, 202516.2016.2515.8316.2016.20-0.74%180,139,000
Sep 23, 202516.2116.6815.9616.3216.321.37%229,145,800
Sep 22, 202516.3816.4315.9516.1016.10-1.71%173,034,400
Sep 19, 202515.7716.6215.7216.3816.383.87%299,245,700
Sep 18, 202516.0416.2015.5915.7715.77-2.35%328,063,800
Sep 17, 202514.7116.1514.6616.1516.1510.01%367,689,600
Sep 16, 202514.9715.0014.4614.6814.68-1.21%101,563,200
Sep 15, 202514.8315.0714.7714.8614.860.20%119,325,800
Sep 12, 202514.9014.9514.7214.8314.83-0.47%96,323,120
Sep 11, 202514.4714.9914.4514.9014.902.69%116,365,600
Sep 10, 202514.7614.7914.4014.5114.51-1.63%95,568,060
Sep 9, 202515.0115.1214.7014.7514.75-2.25%103,293,600
Sep 8, 202515.3715.3714.9515.0915.090.13%168,195,000
Sep 5, 202514.1415.0914.1315.0715.076.35%265,265,000
Sep 4, 202514.4014.6614.0114.1714.17-1.80%127,916,700
Sep 3, 202514.3414.5014.1114.4314.430.63%91,303,670
Sep 2, 202514.7314.9414.2614.3414.34-2.58%129,273,000
Sep 1, 202514.5314.8114.5214.7214.723.95%173,903,400
Aug 29, 202514.1914.3014.1114.1614.16-0.35%74,679,620
Aug 28, 202514.0914.2613.9114.2114.210.85%106,154,400
Aug 27, 202514.5814.5814.0914.0914.09-3.09%142,334,100
Aug 26, 202514.4114.6614.3014.5414.540.76%134,714,200
Aug 25, 202514.2914.4814.1814.4314.431.48%157,063,300
Aug 22, 202514.0814.2714.0314.2214.22-129,254,800
Aug 21, 202513.8314.3613.8214.2214.225.57%266,564,100
Aug 20, 202513.3713.5113.3113.4713.470.52%75,684,660
Aug 19, 202513.7213.9713.4013.4013.40-1.47%130,513,100
Aug 18, 202513.5913.7213.5513.6013.600.59%82,566,980
Aug 15, 202513.3413.6013.3013.5213.521.20%64,816,420
Aug 14, 202513.6213.6213.2813.3613.36-1.98%81,495,700
Aug 13, 202513.6613.7213.6013.6313.63-0.22%66,514,540
Aug 12, 202513.9013.9013.6413.6613.66-1.66%87,244,290
Aug 11, 202513.8214.0013.6113.8913.892.43%142,763,500
Aug 8, 202513.4013.5913.3213.5613.561.04%78,911,660
Aug 7, 202513.4013.4613.2213.4213.420.15%69,506,100
Aug 6, 202513.3613.4313.3613.4013.400.37%49,597,650
Aug 5, 202513.3413.4213.2913.3513.350.15%50,103,510
Aug 4, 202513.2713.3513.2313.3313.33-0.52%53,319,720
Aug 1, 202513.4613.5913.3913.4013.40-0.81%52,668,960
Jul 31, 202513.7813.7913.4313.5113.51-2.38%97,059,290
Jul 30, 202514.0214.0913.7913.8413.84-1.28%90,084,170
Jul 29, 202513.8414.0413.6014.0214.021.30%127,659,100
Jul 28, 202513.8814.0213.7613.8413.84-1.35%119,327,700
Jul 25, 202514.2714.6213.9614.0314.03-2.50%172,935,900
Jul 24, 202514.0114.5413.8714.3914.390.98%249,149,600
Jul 23, 202515.0015.5214.1614.2514.25-1.32%454,412,600
Jul 22, 202513.2614.4412.9414.4414.449.98%363,731,700
Jul 21, 202513.0113.1812.7513.1313.136.75%230,478,300
Jul 18, 202512.3512.5212.2712.3012.300.33%35,789,240
Jul 17, 202512.1812.3012.1712.2612.260.91%33,724,730
Jul 16, 202512.2412.2712.1012.1512.15-0.25%32,646,490
Jul 15, 202512.3112.3612.1612.1812.18-0.73%38,718,160
Jul 14, 202512.2912.4512.2512.2712.270.57%45,022,930
Jul 11, 202512.2512.3112.2012.2012.20-44,846,370