Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.57	30.77	30.47	30.77	30.77	0.62%	5,584,594
Feb 26, 2026	30.89	30.89	30.56	30.58	30.58	-1.04%	5,608,156
Feb 25, 2026	30.69	30.95	30.67	30.90	30.90	0.82%	5,213,737
Feb 24, 2026	30.74	30.80	30.56	30.65	30.65	0.16%	4,542,559
Feb 13, 2026	30.71	30.86	30.60	30.60	30.60	-0.33%	4,857,257
Feb 12, 2026	31.12	31.12	30.65	30.70	30.70	-1.29%	7,630,149
Feb 11, 2026	31.09	31.25	31.02	31.10	31.10	0.06%	4,869,200
Feb 10, 2026	31.39	31.45	31.06	31.08	31.08	-1.02%	8,067,506
Feb 9, 2026	31.12	31.60	31.12	31.40	31.40	-0.41%	10,788,640
Feb 6, 2026	32.00	32.49	31.53	31.53	31.53	0.22%	24,158,550
Feb 5, 2026	30.69	31.65	30.62	31.46	31.46	2.34%	20,174,970
Feb 4, 2026	30.20	30.76	30.17	30.74	30.74	1.92%	10,996,750
Feb 3, 2026	30.17	30.33	29.98	30.16	30.16	0.13%	6,316,539
Feb 2, 2026	30.17	30.68	30.07	30.12	30.12	-0.66%	7,802,787
Jan 30, 2026	30.83	30.83	30.20	30.32	30.32	-1.85%	11,377,835
Jan 29, 2026	30.15	31.06	29.80	30.89	30.89	2.49%	19,907,099
Jan 28, 2026	30.15	30.37	29.75	30.14	30.14	0.20%	16,211,260
Jan 27, 2026	30.55	30.57	29.91	30.08	30.08	-1.28%	13,413,880
Jan 26, 2026	30.40	30.57	30.10	30.47	30.47	0.23%	20,460,640
Jan 23, 2026	30.70	30.95	30.36	30.40	30.40	-0.91%	24,281,240
Jan 22, 2026	30.98	31.11	30.64	30.68	30.68	-1.00%	14,570,560
Jan 21, 2026	31.34	31.37	30.93	30.99	30.99	-1.15%	8,063,194
Jan 20, 2026	31.28	31.60	31.18	31.35	31.35	0.22%	7,837,599
Jan 19, 2026	31.00	31.29	30.91	31.28	31.28	0.64%	8,330,723
Jan 16, 2026	31.50	31.56	30.84	31.08	31.08	-1.15%	16,716,220
Jan 15, 2026	31.63	31.86	31.41	31.44	31.44	-0.66%	12,731,500
Jan 14, 2026	32.35	32.65	31.65	31.65	31.65	-2.34%	20,636,730
Jan 13, 2026	32.55	32.98	32.33	32.41	32.41	-0.31%	11,810,750
Jan 12, 2026	32.44	32.51	32.31	32.51	32.51	0.22%	10,084,642
Jan 9, 2026	32.10	32.55	32.08	32.44	32.44	1.03%	8,343,821
Jan 8, 2026	32.16	32.23	32.03	32.11	32.11	-0.43%	5,386,466
Jan 7, 2026	32.44	32.54	32.20	32.25	32.25	-0.49%	5,563,602
Jan 6, 2026	32.27	32.46	32.24	32.41	32.41	0.37%	6,434,582
Jan 5, 2026	32.20	32.32	31.93	32.29	32.29	0.09%	6,312,794
Dec 31, 2025	32.35	32.38	32.12	32.26	32.26	-0.19%	4,519,040
Dec 30, 2025	32.30	32.51	32.25	32.32	32.32	-0.43%	5,308,800
Dec 29, 2025	32.23	32.52	32.11	32.46	32.46	0.65%	6,826,488
Dec 26, 2025	31.83	32.25	31.70	32.25	32.25	1.26%	8,735,369
Dec 25, 2025	31.79	31.90	31.52	31.85	31.85	0.25%	6,789,185
Dec 24, 2025	31.60	31.85	31.60	31.77	31.77	0.22%	5,479,704
Dec 23, 2025	32.18	32.22	31.69	31.70	31.70	-1.49%	9,412,824
Dec 22, 2025	32.10	32.25	32.02	32.18	32.18	-0.74%	6,815,203
Dec 19, 2025	32.34	32.61	32.32	32.42	32.42	0.28%	5,424,101
Dec 18, 2025	32.56	32.75	32.30	32.33	32.33	-0.74%	5,775,988
Dec 17, 2025	32.79	32.79	32.30	32.57	32.57	-0.82%	6,734,764
Dec 16, 2025	32.92	33.02	32.46	32.84	32.84	-0.99%	8,148,514
Dec 15, 2025	32.02	33.26	31.37	33.17	33.17	2.38%	18,659,370
Dec 12, 2025	32.69	32.69	32.21	32.40	32.40	-1.10%	8,796,945
Dec 11, 2025	33.00	33.00	32.75	32.76	32.76	-0.55%	3,676,666
Dec 10, 2025	32.96	33.00	32.71	32.94	32.94	-0.21%	5,492,379