Tsingtao Brewery Company Limited (SHA:600600)
China
· Delayed Price · Currency is CNY 62.46
+1.06 (1.73%)
At close: Mar 6, 2026
Tsingtao Brewery Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.20 | 62.48 | 61.10 | 62.46 | 62.46 | 1.73% | 5,047,764 |
| Mar 5, 2026 | 61.49 | 62.17 | 61.31 | 61.40 | 61.40 | -0.03% | 3,537,396 |
| Mar 4, 2026 | 61.85 | 62.10 | 61.01 | 61.42 | 61.42 | -1.10% | 5,409,320 |
| Mar 3, 2026 | 61.81 | 62.99 | 61.70 | 62.10 | 62.10 | 0.21% | 6,767,245 |
| Mar 2, 2026 | 61.61 | 62.31 | 61.36 | 61.97 | 61.97 | -0.80% | 6,120,813 |
| Feb 27, 2026 | 62.53 | 62.78 | 62.30 | 62.47 | 62.47 | -0.08% | 4,371,602 |
| Feb 26, 2026 | 62.00 | 62.60 | 61.80 | 62.52 | 62.52 | 1.07% | 4,470,629 |
| Feb 25, 2026 | 61.77 | 62.29 | 61.69 | 61.86 | 61.86 | 0.34% | 4,250,363 |
| Feb 24, 2026 | 61.83 | 62.28 | 61.51 | 61.65 | 61.65 | 0.18% | 2,865,701 |
| Feb 13, 2026 | 61.68 | 62.03 | 61.51 | 61.54 | 61.54 | -0.16% | 2,911,510 |
| Feb 12, 2026 | 62.33 | 62.33 | 61.59 | 61.64 | 61.64 | -1.11% | 4,371,431 |
| Feb 11, 2026 | 62.70 | 62.74 | 62.28 | 62.33 | 62.33 | -0.38% | 3,308,138 |
| Feb 10, 2026 | 62.83 | 62.89 | 62.30 | 62.57 | 62.57 | -0.52% | 3,424,585 |
| Feb 9, 2026 | 63.10 | 63.31 | 62.70 | 62.90 | 62.90 | -0.24% | 4,304,289 |
| Feb 6, 2026 | 63.10 | 63.60 | 62.61 | 63.05 | 63.05 | -0.44% | 6,250,679 |
| Feb 5, 2026 | 62.50 | 63.57 | 62.22 | 63.33 | 63.33 | 1.57% | 10,496,850 |
| Feb 4, 2026 | 61.74 | 62.50 | 61.44 | 62.35 | 62.35 | 0.79% | 6,877,998 |
| Feb 3, 2026 | 61.20 | 62.17 | 61.20 | 61.86 | 61.86 | 0.54% | 5,179,226 |
| Feb 2, 2026 | 60.50 | 62.85 | 60.50 | 61.53 | 61.53 | 2.41% | 7,961,920 |
| Jan 30, 2026 | 63.30 | 63.30 | 60.08 | 60.08 | 60.08 | -5.49% | 10,017,771 |
| Jan 29, 2026 | 60.21 | 63.57 | 60.15 | 63.57 | 63.57 | 5.49% | 15,550,022 |
| Jan 28, 2026 | 61.05 | 61.19 | 60.00 | 60.26 | 60.26 | -1.50% | 7,994,124 |
| Jan 27, 2026 | 61.90 | 61.95 | 61.18 | 61.18 | 61.18 | -1.15% | 5,322,619 |
| Jan 26, 2026 | 61.80 | 62.10 | 61.30 | 61.89 | 61.89 | 0.16% | 6,801,013 |
| Jan 23, 2026 | 61.97 | 62.14 | 61.71 | 61.79 | 61.79 | -0.26% | 4,798,062 |
| Jan 22, 2026 | 61.96 | 62.10 | 61.67 | 61.95 | 61.95 | 0.16% | 3,654,840 |
| Jan 21, 2026 | 62.54 | 62.54 | 61.70 | 61.85 | 61.85 | -1.10% | 5,366,901 |
| Jan 20, 2026 | 62.25 | 62.61 | 62.00 | 62.54 | 62.54 | 0.48% | 4,391,272 |
| Jan 19, 2026 | 61.30 | 62.36 | 61.26 | 62.24 | 62.24 | 1.29% | 5,046,167 |
| Jan 16, 2026 | 61.88 | 62.00 | 61.24 | 61.45 | 61.45 | -0.65% | 4,946,774 |
| Jan 15, 2026 | 62.30 | 62.50 | 61.81 | 61.85 | 61.85 | -0.85% | 4,161,977 |
| Jan 14, 2026 | 62.63 | 62.86 | 62.06 | 62.38 | 62.38 | -0.45% | 4,763,368 |
| Jan 13, 2026 | 63.15 | 63.47 | 62.38 | 62.66 | 62.66 | -0.68% | 5,001,311 |
| Jan 12, 2026 | 62.20 | 63.15 | 62.10 | 63.09 | 63.09 | 1.46% | 6,192,723 |
| Jan 9, 2026 | 61.94 | 62.25 | 61.88 | 62.18 | 62.18 | 0.45% | 3,727,902 |
| Jan 8, 2026 | 61.81 | 61.95 | 61.66 | 61.90 | 61.90 | 0.13% | 2,968,897 |
| Jan 7, 2026 | 62.23 | 62.28 | 61.72 | 61.82 | 61.82 | -0.55% | 3,450,892 |
| Jan 6, 2026 | 61.78 | 62.19 | 61.62 | 62.16 | 62.16 | 0.66% | 4,496,003 |
| Jan 5, 2026 | 61.24 | 61.84 | 61.23 | 61.75 | 61.75 | 0.90% | 4,401,649 |
| Dec 31, 2025 | 61.26 | 61.34 | 61.12 | 61.20 | 61.20 | -0.11% | 2,098,994 |
| Dec 30, 2025 | 61.28 | 61.38 | 61.12 | 61.27 | 61.27 | -0.15% | 2,329,128 |
| Dec 29, 2025 | 61.82 | 61.87 | 61.27 | 61.36 | 61.36 | -0.86% | 3,435,374 |
| Dec 26, 2025 | 62.00 | 62.08 | 61.80 | 61.89 | 61.89 | -0.23% | 2,135,430 |
| Dec 25, 2025 | 61.96 | 62.17 | 61.83 | 62.03 | 62.03 | 0.23% | 2,136,236 |
| Dec 24, 2025 | 61.96 | 62.05 | 61.73 | 61.89 | 61.89 | -0.34% | 2,168,816 |
| Dec 23, 2025 | 62.34 | 62.39 | 61.92 | 62.10 | 62.10 | -0.31% | 2,577,198 |
| Dec 22, 2025 | 62.48 | 62.58 | 62.17 | 62.29 | 62.29 | -0.30% | 3,007,110 |
| Dec 19, 2025 | 62.31 | 62.62 | 62.19 | 62.48 | 62.48 | 0.26% | 3,119,816 |
| Dec 18, 2025 | 62.15 | 62.45 | 62.13 | 62.32 | 62.32 | 0.13% | 1,912,615 |
| Dec 17, 2025 | 62.30 | 62.40 | 61.80 | 62.24 | 62.24 | 0.06% | 3,191,743 |
| Dec 16, 2025 | 62.00 | 62.48 | 62.00 | 62.20 | 62.20 | -0.02% | 2,573,195 |
| Dec 15, 2025 | 62.10 | 62.51 | 62.10 | 62.21 | 62.21 | 0.19% | 3,524,554 |
| Dec 12, 2025 | 61.80 | 62.26 | 61.63 | 62.09 | 62.09 | 0.63% | 3,426,877 |
| Dec 11, 2025 | 62.03 | 62.05 | 61.60 | 61.70 | 61.70 | -0.52% | 2,753,220 |
| Dec 10, 2025 | 61.50 | 62.09 | 61.18 | 62.02 | 62.02 | 0.70% | 3,961,631 |
| Dec 9, 2025 | 62.58 | 62.61 | 61.48 | 61.59 | 61.59 | -1.58% | 6,769,679 |
| Dec 8, 2025 | 63.12 | 63.19 | 62.57 | 62.58 | 62.58 | -0.86% | 5,630,644 |
| 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 |