Skip to main content
TBEA Co., Ltd. (SHA:600089)
China flag China · Delayed Price · Currency is CNY
27.15
+0.31 (1.15%)
Apr 29, 2026, 11:29 AM CST

TBEA Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4527.2026.1426.8426.841.21%145,033,000
Apr 27, 202626.9226.9426.5026.5226.52-1.63%117,554,800
Apr 24, 202627.5027.5126.8626.9626.96-2.60%139,784,900
Apr 23, 202627.6028.2727.3527.6827.680.69%192,971,800
Apr 22, 202627.4227.6727.3327.4927.49-0.22%121,323,145
Apr 21, 202627.9027.9327.3727.5527.55-1.22%115,273,300
Apr 20, 202627.3428.0026.8127.8927.892.09%216,858,872
Apr 17, 202627.8027.8027.3027.3227.32-2.25%158,467,200
Apr 16, 202627.7527.9627.1127.9527.95-0.96%218,568,200
Apr 15, 202627.7528.5427.5628.2228.222.69%262,088,663
Apr 14, 202627.2627.5626.9327.4827.482.08%161,063,273
Apr 13, 202626.7426.9926.4326.9226.92-0.63%130,620,900
Apr 10, 202626.9927.3526.8027.0927.091.35%152,584,028
Apr 9, 202626.6027.0426.2026.7326.73-0.71%126,892,600
Apr 8, 202626.0026.9826.0026.9226.926.19%184,049,500
Apr 7, 202625.5025.7225.2225.3525.35-0.59%96,259,900
Apr 3, 202626.2126.3225.3925.5025.50-2.56%144,838,800
Apr 2, 202626.8227.3726.0626.1726.17-2.28%144,072,954
Apr 1, 202626.9827.0826.5026.7826.781.06%128,957,600
Mar 31, 202627.7727.9626.5026.5026.50-4.57%191,245,600
Mar 30, 202627.8428.0727.5227.7727.77-1.70%111,936,800
Mar 27, 202627.8028.4527.7028.2528.25-0.25%98,003,430
Mar 26, 202629.0029.0028.1628.3228.32-2.61%137,837,500
Mar 25, 202628.6729.2628.6729.0829.082.00%197,983,100
Mar 24, 202628.5028.6027.6028.5128.511.28%194,492,700
Mar 23, 202627.6628.9727.3328.1528.150.50%272,733,300
Mar 20, 202628.1728.6328.0028.0128.01-0.46%166,629,100
Mar 19, 202628.6028.8628.0028.1428.14-3.33%181,897,400
Mar 18, 202628.7029.1728.2929.1129.111.82%178,756,600
Mar 17, 202629.4529.7828.5828.5928.59-2.42%191,533,900
Mar 16, 202630.3230.4528.9629.3029.30-3.36%229,413,500
Mar 13, 202630.8531.3330.2030.3230.32-1.69%204,549,600
Mar 12, 202631.0431.2630.3830.8430.84-0.64%213,173,700
Mar 11, 202631.8731.9030.9031.0431.04-2.57%310,469,600
Mar 10, 202632.6932.7431.6531.8631.86-2.75%353,286,000
Mar 9, 202631.8133.1531.8032.7632.761.64%421,073,200
Mar 6, 202632.4033.2632.1832.2332.23-1.68%417,543,800
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%297,229,200
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%313,869,800
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%331,751,000
Jan 9, 202624.0325.6023.8824.9424.943.70%311,455,900
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%183,907,300
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%284,968,100
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%153,931,800
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%114,027,400
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