Tsingtao Brewery Company Limited (SHA:600600)
China
· Delayed Price · Currency is CNY 63.12
-0.50 (-0.79%)
At close: Dec 5, 2025
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 63.58 | 63.72 | 62.67 | 63.12 | 63.12 | -0.79% | 5,528,410 |
| Dec 4, 2025 | 64.09 | 64.09 | 63.58 | 63.62 | 63.62 | -0.75% | 2,014,484 |
| Dec 3, 2025 | 64.01 | 64.19 | 63.84 | 64.10 | 64.10 | -0.16% | 2,207,678 |
| Dec 2, 2025 | 63.88 | 64.47 | 63.85 | 64.20 | 64.20 | 0.23% | 2,621,409 |
| Dec 1, 2025 | 63.50 | 64.22 | 63.47 | 64.05 | 64.05 | 0.79% | 4,297,324 |
| Nov 28, 2025 | 64.21 | 64.21 | 63.44 | 63.55 | 63.55 | -1.07% | 5,763,136 |
| Nov 27, 2025 | 64.38 | 64.46 | 64.19 | 64.24 | 64.24 | -0.25% | 2,707,232 |
| Nov 26, 2025 | 64.28 | 64.55 | 64.22 | 64.40 | 64.40 | 0.08% | 2,417,500 |
| Nov 25, 2025 | 64.66 | 64.82 | 64.25 | 64.35 | 64.35 | -0.12% | 3,916,499 |
| Nov 24, 2025 | 64.50 | 64.88 | 64.27 | 64.43 | 64.43 | -0.09% | 3,400,404 |
| Nov 21, 2025 | 65.12 | 65.49 | 64.20 | 64.49 | 64.49 | -1.20% | 4,767,351 |
| Nov 20, 2025 | 65.19 | 65.80 | 65.06 | 65.27 | 65.27 | 0.12% | 3,202,896 |
| Nov 19, 2025 | 65.32 | 65.57 | 65.13 | 65.19 | 65.19 | -0.46% | 2,384,496 |
| Nov 18, 2025 | 65.72 | 66.30 | 65.34 | 65.49 | 65.49 | -0.35% | 3,996,883 |
| Nov 17, 2025 | 66.24 | 66.26 | 65.46 | 65.72 | 65.72 | -0.79% | 3,501,573 |
| Nov 14, 2025 | 66.46 | 67.15 | 66.23 | 66.24 | 66.24 | -0.64% | 3,660,200 |
| Nov 13, 2025 | 66.49 | 67.10 | 66.01 | 66.67 | 66.67 | 0.29% | 6,102,717 |
| Nov 12, 2025 | 66.05 | 66.59 | 65.97 | 66.48 | 66.48 | 0.48% | 5,193,355 |
| Nov 11, 2025 | 66.06 | 66.25 | 65.68 | 66.16 | 66.16 | - | 4,734,560 |
| Nov 10, 2025 | 64.93 | 66.18 | 64.86 | 66.16 | 66.16 | 1.89% | 8,340,425 |
| Nov 7, 2025 | 65.15 | 65.27 | 64.84 | 64.93 | 64.93 | -0.34% | 3,951,034 |
| Nov 6, 2025 | 65.01 | 65.15 | 64.84 | 65.15 | 65.15 | -0.15% | 3,106,108 |
| Nov 5, 2025 | 65.04 | 65.25 | 64.75 | 65.25 | 65.25 | 0.02% | 3,830,680 |
| Nov 4, 2025 | 65.70 | 65.70 | 65.10 | 65.24 | 65.24 | -0.56% | 3,540,392 |
| Nov 3, 2025 | 65.72 | 65.84 | 65.42 | 65.61 | 65.61 | -0.15% | 3,151,158 |
| Oct 31, 2025 | 65.72 | 65.95 | 65.51 | 65.71 | 65.71 | 0.02% | 3,969,273 |
| Oct 30, 2025 | 65.52 | 65.96 | 65.38 | 65.70 | 65.70 | 0.20% | 4,757,660 |
| Oct 29, 2025 | 65.32 | 65.57 | 65.10 | 65.57 | 65.57 | 0.44% | 3,552,511 |
| Oct 28, 2025 | 65.80 | 65.87 | 65.18 | 65.28 | 65.28 | -1.03% | 7,403,752 |
| Oct 27, 2025 | 66.09 | 66.10 | 65.70 | 65.96 | 65.96 | -0.20% | 5,612,425 |
| Oct 24, 2025 | 66.45 | 66.58 | 66.04 | 66.09 | 66.09 | -0.53% | 4,311,267 |
| Oct 23, 2025 | 66.67 | 66.96 | 66.02 | 66.44 | 66.44 | -0.49% | 4,026,985 |
| Oct 22, 2025 | 67.01 | 67.31 | 66.75 | 66.77 | 66.77 | -0.61% | 2,545,968 |
| Oct 21, 2025 | 67.70 | 67.70 | 67.14 | 67.18 | 67.18 | -0.78% | 3,877,733 |
| Oct 20, 2025 | 67.38 | 67.88 | 67.15 | 67.71 | 67.71 | 0.16% | 3,516,325 |
| Oct 17, 2025 | 68.14 | 68.50 | 67.50 | 67.60 | 67.60 | -0.79% | 5,292,277 |
| Oct 16, 2025 | 68.12 | 68.55 | 67.92 | 68.14 | 68.14 | 0.03% | 5,030,697 |
| Oct 15, 2025 | 67.71 | 68.60 | 67.30 | 68.12 | 68.12 | 0.61% | 7,734,356 |
| Oct 14, 2025 | 67.55 | 67.85 | 66.93 | 67.71 | 67.71 | 0.76% | 6,431,301 |
| Oct 13, 2025 | 66.20 | 67.40 | 66.19 | 67.20 | 67.20 | -0.34% | 4,926,647 |
| Oct 10, 2025 | 66.38 | 67.77 | 66.32 | 67.43 | 67.43 | 1.28% | 7,924,937 |
| Oct 9, 2025 | 65.92 | 66.58 | 65.31 | 66.58 | 66.58 | 1.00% | 5,844,658 |
| Sep 30, 2025 | 66.46 | 66.50 | 65.91 | 65.92 | 65.92 | -0.96% | 5,121,746 |
| Sep 29, 2025 | 66.60 | 66.70 | 65.85 | 66.56 | 66.56 | - | 4,084,542 |
| Sep 26, 2025 | 65.93 | 66.61 | 65.80 | 66.56 | 66.56 | 0.85% | 4,116,947 |
| Sep 25, 2025 | 66.28 | 66.39 | 65.85 | 66.00 | 66.00 | -0.71% | 4,105,756 |
| Sep 24, 2025 | 65.70 | 66.55 | 65.65 | 66.47 | 66.47 | 0.73% | 3,221,039 |
| Sep 23, 2025 | 66.80 | 66.82 | 65.80 | 65.99 | 65.99 | -1.33% | 5,473,089 |
| Sep 22, 2025 | 67.39 | 67.39 | 66.80 | 66.88 | 66.88 | -0.85% | 3,845,458 |
| Sep 19, 2025 | 67.10 | 67.45 | 66.80 | 67.45 | 67.45 | 0.45% | 4,587,059 |
| Sep 18, 2025 | 67.59 | 67.59 | 67.07 | 67.15 | 67.15 | -0.65% | 6,417,770 |
| Sep 17, 2025 | 67.80 | 67.97 | 67.45 | 67.59 | 67.59 | -0.19% | 4,924,068 |
| Sep 16, 2025 | 67.90 | 68.16 | 67.66 | 67.72 | 67.72 | 0.16% | 5,132,426 |
| Sep 15, 2025 | 67.71 | 67.82 | 67.40 | 67.61 | 67.61 | -0.43% | 5,231,820 |
| Sep 12, 2025 | 68.26 | 68.48 | 67.88 | 67.90 | 67.90 | -0.51% | 5,239,133 |
| Sep 11, 2025 | 68.02 | 68.26 | 67.82 | 68.25 | 68.25 | 0.10% | 4,898,218 |
| Sep 10, 2025 | 68.30 | 68.46 | 68.01 | 68.18 | 68.18 | -0.31% | 3,370,925 |
| Sep 9, 2025 | 68.25 | 68.44 | 67.86 | 68.39 | 68.39 | 0.13% | 5,059,379 |
| Sep 8, 2025 | 67.92 | 68.38 | 67.51 | 68.30 | 68.30 | 0.54% | 6,575,615 |
| Sep 5, 2025 | 67.71 | 67.96 | 67.34 | 67.93 | 67.93 | 0.34% | 5,998,660 |
| Sep 4, 2025 | 67.93 | 67.96 | 67.07 | 67.70 | 67.70 | -0.54% | 8,131,465 |
| Sep 3, 2025 | 69.20 | 69.83 | 67.74 | 68.07 | 68.07 | -1.40% | 10,695,160 |
| Sep 2, 2025 | 69.44 | 70.10 | 68.93 | 69.04 | 69.04 | -0.58% | 9,835,621 |
| Sep 1, 2025 | 69.53 | 69.98 | 69.04 | 69.44 | 69.44 | -0.09% | 8,490,014 |
| Aug 29, 2025 | 68.51 | 70.20 | 68.50 | 69.50 | 69.50 | 1.59% | 13,129,670 |
| Aug 28, 2025 | 68.93 | 69.14 | 67.70 | 68.41 | 68.41 | -0.83% | 10,891,420 |
| Aug 27, 2025 | 70.10 | 70.10 | 68.87 | 68.98 | 68.98 | -1.15% | 11,491,250 |
| Aug 26, 2025 | 69.72 | 70.23 | 69.25 | 69.78 | 69.78 | 0.13% | 12,132,430 |
| Aug 25, 2025 | 68.81 | 69.92 | 68.60 | 69.69 | 69.69 | 1.63% | 15,345,360 |
| Aug 22, 2025 | 68.55 | 68.65 | 68.21 | 68.57 | 68.57 | - | 8,191,047 |
| Aug 21, 2025 | 68.73 | 69.00 | 68.37 | 68.57 | 68.57 | -0.35% | 9,241,401 |
| Aug 20, 2025 | 67.93 | 68.93 | 67.56 | 68.81 | 68.81 | 1.28% | 12,590,210 |
| Aug 19, 2025 | 67.91 | 68.25 | 67.85 | 67.94 | 67.94 | 0.06% | 7,407,526 |
| Aug 18, 2025 | 67.61 | 68.01 | 67.59 | 67.90 | 67.90 | 0.44% | 7,346,088 |
| Aug 15, 2025 | 67.68 | 67.77 | 67.35 | 67.60 | 67.60 | -0.25% | 6,530,182 |
| Aug 14, 2025 | 67.92 | 68.15 | 67.68 | 67.77 | 67.77 | -0.15% | 6,256,174 |
| Aug 13, 2025 | 68.02 | 68.10 | 67.78 | 67.87 | 67.87 | -0.12% | 5,210,031 |
| Aug 12, 2025 | 67.88 | 68.26 | 67.82 | 67.95 | 67.95 | -0.03% | 5,124,634 |
| Aug 11, 2025 | 67.70 | 68.10 | 67.49 | 67.97 | 67.97 | 0.31% | 4,768,290 |
| Aug 8, 2025 | 68.02 | 68.08 | 67.73 | 67.76 | 67.76 | -0.50% | 4,521,622 |
| Aug 7, 2025 | 67.87 | 68.23 | 67.76 | 68.10 | 68.10 | 0.29% | 4,445,421 |
| Aug 6, 2025 | 68.00 | 68.10 | 67.76 | 67.90 | 67.90 | - | 3,976,236 |
| Aug 5, 2025 | 67.85 | 67.97 | 67.73 | 67.90 | 67.90 | 0.07% | 4,629,779 |
| Aug 4, 2025 | 67.81 | 68.14 | 67.71 | 67.85 | 67.85 | -0.29% | 4,454,889 |
| Aug 1, 2025 | 67.86 | 68.09 | 67.82 | 68.05 | 68.05 | 0.19% | 3,235,059 |
| Jul 31, 2025 | 68.99 | 68.99 | 67.80 | 67.92 | 67.92 | -1.76% | 10,187,150 |
| Jul 30, 2025 | 68.52 | 69.64 | 68.51 | 69.14 | 69.14 | 0.67% | 7,542,487 |
| Jul 29, 2025 | 69.00 | 69.13 | 68.40 | 68.68 | 68.68 | -0.46% | 5,208,031 |
| Jul 28, 2025 | 69.50 | 69.50 | 68.69 | 69.00 | 69.00 | -0.72% | 5,326,070 |
| Jul 25, 2025 | 69.72 | 70.30 | 69.40 | 69.50 | 69.50 | -0.29% | 7,349,170 |
| Jul 24, 2025 | 69.60 | 69.79 | 69.17 | 69.70 | 69.70 | 0.53% | 6,804,054 |
| Jul 23, 2025 | 69.90 | 70.08 | 69.21 | 69.33 | 69.33 | -0.69% | 7,521,770 |
| Jul 22, 2025 | 68.85 | 69.85 | 68.68 | 69.81 | 69.81 | 1.39% | 10,959,420 |
| Jul 21, 2025 | 68.73 | 68.89 | 68.60 | 68.85 | 68.85 | 0.19% | 5,315,944 |
| Jul 18, 2025 | 68.31 | 68.74 | 68.31 | 68.72 | 68.72 | 0.61% | 5,976,547 |
| Jul 17, 2025 | 68.32 | 68.58 | 68.14 | 68.30 | 68.30 | 0.09% | 5,881,348 |
| Jul 16, 2025 | 68.10 | 68.32 | 67.97 | 68.24 | 68.24 | -0.13% | 4,868,620 |
| Jul 15, 2025 | 68.81 | 68.96 | 68.19 | 68.33 | 68.33 | -0.70% | 6,129,210 |
| Jul 14, 2025 | 68.88 | 68.96 | 68.56 | 68.81 | 68.81 | - | 5,038,442 |
| Jul 11, 2025 | 68.63 | 69.29 | 68.63 | 68.81 | 68.81 | 0.26% | 5,927,180 |