Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	33.16	33.21	33.01	33.01	33.01	-0.63%	5,020,107
Dec 8, 2025	33.42	33.50	33.01	33.22	33.22	-0.60%	6,346,585
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