Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.24	33.42	32.96	33.42	33.42	0.51%	5,406,450
Dec 4, 2025	33.50	33.55	33.18	33.25	33.25	-0.89%	4,513,278
Dec 3, 2025	33.61	33.71	33.46	33.55	33.55	-0.27%	3,959,389
Dec 2, 2025	33.72	33.74	33.58	33.64	33.64	-0.33%	4,117,825
Dec 1, 2025	33.39	33.75	33.38	33.75	33.75	0.90%	5,182,979
Nov 28, 2025	33.47	33.50	33.24	33.45	33.45	-0.06%	5,829,197
Nov 27, 2025	33.59	33.65	33.45	33.47	33.47	-0.21%	4,264,800
Nov 26, 2025	33.79	33.96	33.50	33.54	33.54	-0.62%	7,023,357
Nov 25, 2025	33.60	33.77	33.51	33.75	33.75	0.60%	5,279,600
Nov 24, 2025	33.75	33.84	33.53	33.55	33.55	-0.30%	8,027,330
Nov 21, 2025	34.29	34.43	33.58	33.65	33.65	-1.95%	11,054,090
Nov 20, 2025	34.59	34.70	34.30	34.32	34.32	-0.72%	5,859,550
Nov 19, 2025	35.13	35.18	34.47	34.57	34.57	-1.57%	8,723,832
Nov 18, 2025	35.02	35.46	34.97	35.12	35.12	0.49%	8,893,476
Nov 17, 2025	35.56	35.56	34.87	34.95	34.95	-1.02%	10,974,430
Nov 14, 2025	35.23	35.87	35.10	35.31	35.31	0.83%	16,715,650
Nov 13, 2025	34.97	35.46	34.91	35.02	35.02	0.81%	18,485,350
Nov 12, 2025	34.44	34.87	34.36	34.74	34.74	0.78%	14,048,090
Nov 11, 2025	34.44	34.47	34.21	34.47	34.47	0.29%	8,023,196
Nov 10, 2025	33.82	34.46	33.67	34.37	34.37	1.63%	13,576,100
Nov 7, 2025	33.45	33.85	33.41	33.82	33.82	0.96%	7,193,255
Nov 6, 2025	33.50	33.57	33.40	33.50	33.50	-0.12%	4,561,952
Nov 5, 2025	33.29	33.55	33.27	33.54	33.54	0.24%	4,356,453
Nov 4, 2025	33.72	33.74	33.41	33.46	33.46	-0.71%	5,529,326
Nov 3, 2025	33.89	33.93	33.60	33.70	33.70	-0.56%	5,702,953
Oct 31, 2025	33.50	33.95	32.99	33.89	33.89	-	9,019,501
Oct 30, 2025	33.78	34.12	33.70	33.89	33.89	0.12%	7,268,933
Oct 29, 2025	33.73	33.85	33.57	33.85	33.85	0.39%	7,158,685
Oct 28, 2025	33.85	33.89	33.70	33.72	33.72	-0.56%	6,824,828
Oct 27, 2025	33.88	33.98	33.81	33.91	33.91	-0.03%	7,509,774
Oct 24, 2025	34.02	34.12	33.86	33.92	33.92	-0.29%	6,347,977
Oct 23, 2025	34.01	34.06	33.86	34.02	34.02	-0.12%	4,811,700
Oct 22, 2025	34.04	34.20	33.94	34.06	34.06	0.09%	4,491,382
Oct 21, 2025	34.00	34.07	33.87	34.03	34.03	0.03%	5,176,561
Oct 20, 2025	34.14	34.25	33.94	34.02	34.02	-0.73%	6,792,446
Oct 17, 2025	34.53	34.61	34.25	34.27	34.27	-0.81%	7,617,471
Oct 16, 2025	34.33	34.55	34.17	34.55	34.55	0.64%	8,805,850
Oct 15, 2025	34.38	34.54	34.14	34.33	34.33	-0.12%	9,512,686
Oct 14, 2025	34.12	34.57	34.05	34.37	34.37	0.73%	8,950,061
Oct 13, 2025	34.00	34.23	33.86	34.12	34.12	-1.27%	8,590,017
Oct 10, 2025	34.29	34.75	34.02	34.56	34.56	0.70%	10,316,680
Oct 9, 2025	34.02	34.33	33.60	34.32	34.32	0.88%	13,442,440
Sep 30, 2025	34.21	34.23	33.98	34.02	34.02	-0.56%	7,764,067
Sep 29, 2025	34.19	34.26	33.89	34.21	34.21	0.03%	6,766,132
Sep 26, 2025	34.06	34.28	33.95	34.20	34.20	0.15%	6,470,293
Sep 25, 2025	34.38	34.39	34.11	34.15	34.15	-0.78%	5,511,348
Sep 24, 2025	34.10	34.42	34.09	34.42	34.42	0.70%	6,855,482
Sep 23, 2025	34.41	34.41	33.88	34.18	34.18	-0.81%	8,726,319
Sep 22, 2025	34.76	34.85	34.40	34.46	34.46	-0.95%	7,953,877
Sep 19, 2025	34.90	34.96	34.61	34.79	34.79	-0.54%	8,773,833