Stock listing
Shanghai:600089 TBEA Co., Ltd. (特变电工) 股价
Follow TBEA Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600089
¥17.37 CNY -0.42 (-2.4%)
Close on Oct 30, 2026
- Day range
- ¥17.21 – ¥17.62 CNYOct 30, 2026
- Volume
- 49.23M sharesOct 30, 2026
- Market cap
- ¥87.20B CNYAt the close on Oct 30, 2026 · price × 5.02B shares outstanding
- 52-week range
- ¥16.78 – ¥33.28 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.21B CNYMedian day 52.03M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600089 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥17.37 | -0.42 | -2.4% | ¥17.62 | ¥17.62 | ¥17.21 | 49,225,294 | |
| ¥17.79 | -0.04 | -0.2% | ¥18.10 | ¥18.10 | ¥17.60 | 37,994,807 | |
| ¥17.83 | -0.11 | -0.6% | ¥18.30 | ¥18.31 | ¥17.71 | 52,378,173 | |
| ¥17.94 | +0.14 | +0.8% | ¥17.77 | ¥18.17 | ¥17.63 | 69,255,319 | |
| ¥17.80 | +0.15 | +0.8% | ¥17.71 | ¥17.84 | ¥17.53 | 47,145,593 | |
| ¥17.65 | +0.27 | +1.6% | ¥17.30 | ¥17.69 | ¥16.92 | 78,557,932 | |
| ¥17.38 | +0.13 | +0.8% | ¥17.40 | ¥17.40 | ¥17.12 | 46,796,872 | |
| ¥17.25 | -0.01 | -0.1% | ¥17.34 | ¥17.35 | ¥17.17 | 28,947,304 | |
| ¥17.26 | -0.21 | -1.2% | ¥17.40 | ¥17.43 | ¥17.03 | 44,938,253 | |
| ¥17.47 | +0.22 | +1.3% | ¥17.15 | ¥17.49 | ¥17.07 | 40,822,671 | |
| ¥17.25 | +0.18 | +1.1% | ¥17.13 | ¥17.26 | ¥16.97 | 44,012,719 | |
| ¥17.07 | -0.28 | -1.6% | ¥17.00 | ¥17.07 | ¥16.78 | 58,829,537 | |
| ¥17.35 | -0.43 | -2.4% | ¥17.68 | ¥17.68 | ¥17.35 | 34,835,797 | |
| ¥17.78 | -0.12 | -0.7% | ¥17.70 | ¥17.80 | ¥17.41 | 49,073,037 | |
| ¥17.90 | +0.16 | +0.9% | ¥17.80 | ¥18.26 | ¥17.73 | 72,049,652 | |
| ¥17.74 | -0.05 | -0.3% | ¥17.80 | ¥17.82 | ¥17.43 | 47,684,173 | |
| ¥17.79 | +0.47 | +2.7% | ¥17.33 | ¥17.92 | ¥17.33 | 64,575,820 | |
| ¥17.32 | +0.17 | +1.0% | ¥17.18 | ¥17.43 | ¥17.17 | 36,827,745 | |
| ¥17.15 | -0.11 | -0.6% | ¥17.18 | ¥17.27 | ¥17.13 | 33,781,701 | |
| ¥17.26 | -0.34 | -1.9% | ¥17.54 | ¥17.56 | ¥17.21 | 47,178,470 | |
| ¥17.60 | -0.49 | -2.7% | ¥18.00 | ¥18.01 | ¥17.55 | 66,821,804 | |
| ¥18.09 | -0.12 | -0.7% | ¥18.21 | ¥18.24 | ¥18.03 | 28,799,928 | |
| ¥18.21 | -0.09 | -0.5% | ¥18.35 | ¥18.38 | ¥18.18 | 39,869,351 | |
| ¥18.30 | +0.17 | +0.9% | ¥18.14 | ¥18.30 | ¥18.14 | 40,373,770 | |
| ¥18.13 | +0.22 | +1.2% | ¥17.98 | ¥18.18 | ¥17.98 | 44,330,351 | |
| ¥17.91 | -0.21 | -1.2% | ¥18.13 | ¥18.16 | ¥17.85 | 41,120,000 | |
| ¥18.12 | +0.01 | +0.1% | ¥18.05 | ¥18.21 | ¥17.83 | 49,242,283 | |
| ¥18.11 | -0.36 | -1.9% | ¥18.43 | ¥18.44 | ¥18.10 | 50,436,633 | |
| ¥18.47 | -0.25 | -1.3% | ¥18.60 | ¥18.80 | ¥18.45 | 42,247,413 | |
| ¥18.72 | -0.29 | -1.5% | ¥18.90 | ¥18.92 | ¥18.42 | 69,801,902 | |
| ¥19.01 | -0.27 | -1.4% | ¥19.14 | ¥19.18 | ¥18.95 | 47,110,899 | |
| ¥19.28 | +0.20 | +1.0% | ¥19.09 | ¥19.29 | ¥18.95 | 69,353,235 | |
| ¥19.08 | +0.14 | +0.7% | ¥18.92 | ¥19.10 | ¥18.84 | 50,208,273 | |
| ¥18.94 | +0.06 | +0.3% | ¥18.93 | ¥19.06 | ¥18.80 | 47,814,646 | |
| ¥18.88 | +0.05 | +0.3% | ¥18.92 | ¥19.14 | ¥18.80 | 68,571,458 | |
| ¥18.83 | +0.05 | +0.3% | ¥18.83 | ¥18.97 | ¥18.72 | 36,241,853 | |
| ¥18.78 | -0.25 | -1.3% | ¥18.99 | ¥18.99 | ¥18.70 | 51,115,222 | |
| ¥19.03 | -0.10 | -0.5% | ¥19.14 | ¥19.17 | ¥19.00 | 52,029,926 | |
| ¥19.13 | -0.17 | -0.9% | ¥19.23 | ¥19.23 | ¥18.97 | 48,400,573 | |
| ¥19.30 | -0.06 | -0.3% | ¥19.25 | ¥19.43 | ¥19.21 | 45,420,276 | |
| ¥19.36 | +0.10 | +0.5% | ¥19.25 | ¥19.38 | ¥19.03 | 62,347,235 | |
| ¥19.26 | +0.26 | +1.4% | ¥18.99 | ¥19.30 | ¥18.90 | 57,079,064 | |
| ¥19.00 | 0.00 | 0.0% | ¥19.01 | ¥19.17 | ¥18.81 | 54,932,411 | |
| ¥19.00 | -1.05 | -5.2% | ¥19.49 | ¥19.49 | ¥18.81 | 141,572,971 | |
| ¥20.05 | 0.00 | 0.0% | ¥19.92 | ¥20.11 | ¥19.87 | 44,415,503 | |
| ¥20.05 | -0.26 | -1.3% | ¥20.33 | ¥20.52 | ¥20.00 | 55,766,322 | |
| ¥20.31 | -0.46 | -2.2% | ¥20.65 | ¥20.68 | ¥20.16 | 78,841,674 | |
| ¥20.77 | -0.37 | -1.8% | ¥21.08 | ¥21.19 | ¥20.71 | 60,107,249 | |
| ¥21.14 | +0.27 | +1.3% | ¥20.95 | ¥21.15 | ¥20.66 | 69,355,866 | |
| ¥20.87 | -0.14 | -0.7% | ¥20.98 | ¥21.00 | ¥20.65 | 69,022,225 | |
| ¥21.01 | -0.33 | -1.5% | ¥21.35 | ¥21.43 | ¥21.00 | 91,623,322 | |
| ¥21.34 | -0.04 | -0.2% | ¥21.35 | ¥21.49 | ¥21.26 | 63,038,214 | |
| ¥21.38 | -0.09 | -0.4% | ¥21.48 | ¥21.61 | ¥21.24 | 72,865,156 | |
| ¥21.47 | +0.14 | +0.7% | ¥21.34 | ¥21.80 | ¥21.34 | 105,196,801 | |
| ¥21.33 | +0.15 | +0.7% | ¥21.21 | ¥21.36 | ¥21.03 | 89,381,111 | |
| ¥21.18 | -0.46 | -2.1% | ¥21.65 | ¥21.68 | ¥21.11 | 106,498,753 | |
| ¥21.64 | +0.26 | +1.2% | ¥21.29 | ¥21.75 | ¥21.11 | 151,323,582 | |
| ¥21.38 | 0.00 | 0.0% | ¥21.44 | ¥21.56 | ¥21.07 | 122,043,331 | |
| ¥21.38 | +0.44 | +2.1% | ¥20.98 | ¥21.51 | ¥20.93 | 127,522,784 | |
| ¥20.94 | +0.19 | +0.9% | ¥20.68 | ¥21.04 | ¥20.57 | 110,619,357 | |
| ¥20.75 | +0.10 | +0.5% | ¥20.45 | ¥20.81 | ¥20.36 | 88,720,873 |
- Ticker
- Shanghai:600089
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600089)"TBEA Co., Ltd."Report for Q3 2026
Latest news
(600089)"TBEA Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Notice on Convening the 4th Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Announcement on Resolutions of the 8th Meeting of the 11th Board of Directors
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Announcement on Provision for Impairment for Q3 2026
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Announcement on Providing Guarantee for Controlled Subsidiary
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Announcement on Power Generation Performance for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Announcement on Issuance of the 2nd Tranche of Sci-Tech Innovation Bonds for 2026
Oct 30, 2026
Closed ¥17.37 (-2.4%) on Oct 30, 2026
(600089)"TBEA Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥17.83 (-0.6%) on Oct 28, 2026
(600089)"TBEA Co., Ltd."Announcement on Release of Pledge of Shares Held by a Shareholder
Oct 24, 2026
Closed ¥17.80 (+0.8%) on Oct 26, 2026
(600089)"TBEA Co., Ltd."Announcement on Implementation of Cancellation of Repurchased Shares and Share Changes
Oct 12, 2026
Closed ¥17.90 (+0.9%) on Oct 12, 2026
TBEA Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 44 in the last 12 months · 62 in all · newest Oct 30, 2026 · oldest 2015
Log in to ask 6ix AI your own questions about TBEA Co., Ltd.