TBEA Co., Ltd. Class A 600089
SSE · China · Producer Manufacturing
CNY 17.32+0.17 (+0.99%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.32 | +0.99% | CNY 17.18 | CNY 17.43 | CNY 17.17 | 36.83M |
| 2026-09-29 | CNY 17.15 | -0.64% | CNY 17.18 | CNY 17.27 | CNY 17.13 | 33.78M |
| 2026-09-28 | CNY 17.26 | -1.93% | CNY 17.54 | CNY 17.56 | CNY 17.21 | 47.18M |
| 2026-09-24 | CNY 17.60 | -2.71% | CNY 18.00 | CNY 18.01 | CNY 17.55 | 66.82M |
| 2026-09-23 | CNY 18.09 | -0.66% | CNY 18.21 | CNY 18.24 | CNY 18.03 | 28.80M |
| 2026-09-22 | CNY 18.21 | -0.49% | CNY 18.35 | CNY 18.38 | CNY 18.18 | 39.87M |
| 2026-09-21 | CNY 18.30 | +0.94% | CNY 18.14 | CNY 18.30 | CNY 18.14 | 40.37M |
| 2026-09-18 | CNY 18.13 | +1.23% | CNY 17.98 | CNY 18.18 | CNY 17.98 | 44.33M |
| 2026-09-17 | CNY 17.91 | -1.16% | CNY 18.13 | CNY 18.16 | CNY 17.85 | 41.12M |
| 2026-09-16 | CNY 18.12 | +0.06% | CNY 18.05 | CNY 18.21 | CNY 17.83 | 49.24M |
| 2026-09-15 | CNY 18.11 | -1.95% | CNY 18.43 | CNY 18.44 | CNY 18.10 | 50.44M |
| 2026-09-14 | CNY 18.47 | -1.34% | CNY 18.60 | CNY 18.80 | CNY 18.45 | 42.25M |
| 2026-09-11 | CNY 18.72 | -1.53% | CNY 18.90 | CNY 18.92 | CNY 18.42 | 69.80M |
| 2026-09-10 | CNY 19.01 | -1.40% | CNY 19.14 | CNY 19.18 | CNY 18.95 | 47.11M |
| 2026-09-09 | CNY 19.28 | +1.05% | CNY 19.09 | CNY 19.29 | CNY 18.95 | 69.35M |
| 2026-09-08 | CNY 19.08 | +0.74% | CNY 18.92 | CNY 19.10 | CNY 18.84 | 50.21M |
| 2026-09-07 | CNY 18.94 | +0.32% | CNY 18.93 | CNY 19.06 | CNY 18.80 | 47.81M |
| 2026-09-04 | CNY 18.88 | +0.27% | CNY 18.92 | CNY 19.14 | CNY 18.80 | 68.57M |
| 2026-09-03 | CNY 18.83 | +0.27% | CNY 18.83 | CNY 18.97 | CNY 18.72 | 36.24M |
| 2026-09-02 | CNY 18.78 | -1.31% | CNY 18.99 | CNY 18.99 | CNY 18.70 | 51.12M |
| 2026-09-01 | CNY 19.03 | -0.52% | CNY 19.14 | CNY 19.17 | CNY 19.00 | 52.03M |
| 2026-08-31 | CNY 19.13 | -0.88% | CNY 19.23 | CNY 19.23 | CNY 18.97 | 48.40M |
| 2026-08-28 | CNY 19.30 | -0.31% | CNY 19.25 | CNY 19.43 | CNY 19.21 | 45.42M |
| 2026-08-27 | CNY 19.36 | +0.52% | CNY 19.25 | CNY 19.38 | CNY 19.03 | 62.35M |
| 2026-08-26 | CNY 19.26 | +1.37% | CNY 18.99 | CNY 19.30 | CNY 18.90 | 57.08M |
| 2026-08-25 | CNY 19.00 | 0.00% | CNY 19.01 | CNY 19.17 | CNY 18.81 | 54.93M |
| 2026-08-24 | CNY 19.00 | -5.24% | CNY 19.49 | CNY 19.49 | CNY 18.81 | 141.57M |
| 2026-08-21 | CNY 20.05 | 0.00% | CNY 19.92 | CNY 20.11 | CNY 19.87 | 44.42M |
| 2026-08-20 | CNY 20.05 | -1.28% | CNY 20.33 | CNY 20.52 | CNY 20.00 | 55.77M |
| 2026-08-19 | CNY 20.31 | -2.21% | CNY 20.65 | CNY 20.68 | CNY 20.16 | 78.84M |
| 2026-08-18 | CNY 20.77 | -1.75% | CNY 21.08 | CNY 21.19 | CNY 20.71 | 60.11M |
| 2026-08-17 | CNY 21.14 | +1.29% | CNY 20.95 | CNY 21.15 | CNY 20.66 | 69.36M |
| 2026-08-14 | CNY 20.87 | -0.67% | CNY 20.98 | CNY 21.00 | CNY 20.65 | 69.02M |
| 2026-08-13 | CNY 21.01 | -1.55% | CNY 21.35 | CNY 21.43 | CNY 21.00 | 91.62M |
| 2026-08-12 | CNY 21.34 | -0.19% | CNY 21.35 | CNY 21.49 | CNY 21.26 | 63.04M |
| 2026-08-11 | CNY 21.38 | -0.42% | CNY 21.48 | CNY 21.61 | CNY 21.24 | 72.87M |
| 2026-08-10 | CNY 21.47 | +0.66% | CNY 21.34 | CNY 21.80 | CNY 21.34 | 105.20M |
| 2026-08-07 | CNY 21.33 | +0.71% | CNY 21.21 | CNY 21.36 | CNY 21.03 | 89.38M |
| 2026-08-06 | CNY 21.18 | -2.13% | CNY 21.65 | CNY 21.68 | CNY 21.11 | 106.50M |
| 2026-08-05 | CNY 21.64 | +1.22% | CNY 21.29 | CNY 21.75 | CNY 21.11 | 151.32M |
| 2026-08-04 | CNY 21.38 | 0.00% | CNY 21.44 | CNY 21.56 | CNY 21.07 | 122.04M |
| 2026-08-03 | CNY 21.38 | +2.10% | CNY 20.98 | CNY 21.51 | CNY 20.93 | 127.52M |
| 2026-07-31 | CNY 20.94 | +0.92% | CNY 20.68 | CNY 21.04 | CNY 20.57 | 110.62M |
| 2026-07-30 | CNY 20.75 | +0.48% | CNY 20.45 | CNY 20.81 | CNY 20.36 | 88.72M |
| 2026-07-29 | CNY 20.65 | +1.98% | CNY 20.25 | CNY 20.82 | CNY 20.12 | 113.67M |
| 2026-07-28 | CNY 20.25 | -1.94% | CNY 20.36 | CNY 20.36 | CNY 20.01 | 94.65M |
| 2026-07-27 | CNY 20.65 | +1.28% | CNY 20.49 | CNY 20.80 | CNY 20.21 | 119.56M |
| 2026-07-24 | CNY 20.39 | -5.29% | CNY 21.10 | CNY 21.10 | CNY 20.33 | 200.76M |
| 2026-07-23 | CNY 21.53 | +8.85% | CNY 19.92 | CNY 21.70 | CNY 19.78 | 287.26M |
| 2026-07-22 | CNY 19.78 | +1.44% | CNY 19.45 | CNY 20.08 | CNY 19.29 | 124.72M |
| 2026-07-21 | CNY 19.50 | +1.56% | CNY 19.51 | CNY 19.52 | CNY 19.02 | 128.66M |
| 2026-07-20 | CNY 19.20 | +2.89% | CNY 18.66 | CNY 19.30 | CNY 18.66 | 138.49M |
| 2026-07-17 | CNY 18.66 | -1.17% | CNY 18.80 | CNY 19.42 | CNY 18.60 | 128.47M |
| 2026-07-16 | CNY 18.88 | -1.26% | CNY 19.07 | CNY 19.20 | CNY 18.81 | 73.40M |
| 2026-07-15 | CNY 19.12 | -0.93% | CNY 19.28 | CNY 19.47 | CNY 19.08 | 72.63M |
| 2026-07-14 | CNY 19.30 | +0.84% | CNY 19.08 | CNY 19.30 | CNY 18.65 | 105.89M |
| 2026-07-13 | CNY 19.14 | -4.59% | CNY 20.07 | CNY 20.15 | CNY 19.13 | 110.10M |
| 2026-07-10 | CNY 20.06 | +0.10% | CNY 20.06 | CNY 20.49 | CNY 19.91 | 114.15M |
| 2026-07-09 | CNY 20.04 | -0.05% | CNY 20.00 | CNY 20.08 | CNY 19.27 | 137.87M |
| 2026-07-08 | CNY 20.05 | -2.67% | CNY 20.60 | CNY 20.72 | CNY 20.03 | 85.98M |
| 2026-07-07 | CNY 20.60 | -3.51% | CNY 21.35 | CNY 21.35 | CNY 20.59 | 100.15M |
| 2026-07-06 | CNY 21.35 | -3.00% | CNY 21.78 | CNY 21.98 | CNY 21.27 | 82.73M |
| 2026-07-03 | CNY 22.01 | +0.82% | CNY 21.83 | CNY 22.24 | CNY 21.79 | 86.99M |
| 2026-07-02 | CNY 21.83 | -1.93% | CNY 22.00 | CNY 22.38 | CNY 21.80 | 111.33M |
| 2026-07-01 | CNY 22.26 | -1.07% | CNY 22.50 | CNY 22.59 | CNY 21.71 | 156.60M |
| 2026-06-30 | CNY 22.50 | -0.31% | CNY 22.30 | CNY 22.54 | CNY 22.04 | 94.41M |
| 2026-06-29 | CNY 22.57 | +0.53% | CNY 22.29 | CNY 22.86 | CNY 21.98 | 117.70M |
| 2026-06-26 | CNY 22.45 | -3.23% | CNY 23.48 | CNY 23.63 | CNY 22.45 | 135.08M |
| 2026-06-25 | CNY 23.20 | -1.02% | CNY 23.50 | CNY 23.53 | CNY 22.99 | 108.62M |
| 2026-06-24 | CNY 23.44 | -1.31% | CNY 23.60 | CNY 23.82 | CNY 23.18 | 105.81M |
| 2026-06-23 | CNY 23.75 | -5.30% | CNY 25.05 | CNY 25.05 | CNY 23.61 | 194.30M |
| 2026-06-22 | CNY 25.08 | +7.55% | CNY 23.30 | CNY 25.16 | CNY 22.94 | 276.20M |
| 2026-06-18 | CNY 23.32 | -0.51% | CNY 23.21 | CNY 23.76 | CNY 23.09 | 119.12M |
| 2026-06-17 | CNY 23.44 | -2.78% | CNY 24.11 | CNY 24.11 | CNY 23.27 | 138.73M |
| 2026-06-16 | CNY 24.11 | +1.26% | CNY 23.90 | CNY 24.40 | CNY 23.60 | 151.77M |
| 2026-06-15 | CNY 23.81 | +3.39% | CNY 23.48 | CNY 23.96 | CNY 23.30 | 144.77M |
| 2026-06-12 | CNY 23.03 | +1.23% | CNY 22.92 | CNY 23.39 | CNY 22.70 | 136.23M |
| 2026-06-11 | CNY 22.75 | +0.40% | CNY 22.31 | CNY 22.94 | CNY 22.27 | 101.05M |
| 2026-06-10 | CNY 22.66 | -3.62% | CNY 23.09 | CNY 23.09 | CNY 22.43 | 142.26M |
| 2026-06-09 | CNY 23.51 | -1.80% | CNY 24.00 | CNY 24.13 | CNY 22.96 | 157.69M |
| 2026-06-08 | CNY 23.94 | -6.88% | CNY 25.18 | CNY 25.33 | CNY 23.67 | 174.66M |
| 2026-06-05 | CNY 25.71 | +0.23% | CNY 25.62 | CNY 25.85 | CNY 25.21 | 116.23M |
| 2026-06-04 | CNY 25.65 | -2.21% | CNY 25.90 | CNY 25.99 | CNY 25.60 | 103.53M |
| 2026-06-03 | CNY 26.23 | +0.42% | CNY 25.98 | CNY 26.44 | CNY 25.60 | 140.27M |
| 2026-06-02 | CNY 26.12 | -1.28% | CNY 26.49 | CNY 26.50 | CNY 25.71 | 126.32M |
| 2026-06-01 | CNY 26.46 | +4.38% | CNY 25.66 | CNY 26.56 | CNY 25.65 | 188.46M |
| 2026-05-29 | CNY 25.35 | -2.16% | CNY 25.92 | CNY 26.00 | CNY 25.23 | 125.44M |
| 2026-05-28 | CNY 25.91 | -0.58% | CNY 26.10 | CNY 26.27 | CNY 25.46 | 123.40M |
| 2026-05-27 | CNY 26.06 | +0.12% | CNY 26.04 | CNY 26.59 | CNY 25.93 | 128.91M |
| 2026-05-26 | CNY 26.03 | -2.00% | CNY 26.30 | CNY 26.31 | CNY 25.87 | 115.32M |