Beijing Tongrentang Co., Ltd (SHA:600085)
China flag China · Delayed Price · Currency is CNY
33.92
-0.10 (-0.29%)
Oct 24, 2025, 3:00 PM CST

Beijing Tongrentang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202534.0234.1233.8633.9233.92-0.29%6,347,977
Oct 23, 202534.0134.0633.8634.0234.02-0.12%4,811,700
Oct 22, 202534.0434.2033.9434.0634.060.09%4,491,382
Oct 21, 202534.0034.0733.8734.0334.030.03%5,176,561
Oct 20, 202534.1434.2533.9434.0234.02-0.73%6,792,446
Oct 17, 202534.5334.6134.2534.2734.27-0.81%7,617,471
Oct 16, 202534.3334.5534.1734.5534.550.64%8,805,850
Oct 15, 202534.3834.5434.1434.3334.33-0.12%9,512,686
Oct 14, 202534.1234.5734.0534.3734.370.73%8,950,061
Oct 13, 202534.0034.2333.8634.1234.12-1.27%8,590,017
Oct 10, 202534.2934.7534.0234.5634.560.70%10,316,682
Oct 9, 202534.0234.3333.6034.3234.320.88%13,442,441
Sep 30, 202534.2134.2333.9834.0234.02-0.56%7,764,067
Sep 29, 202534.1934.2633.8934.2134.210.03%6,766,132
Sep 26, 202534.0634.2833.9534.2034.200.15%6,470,293
Sep 25, 202534.3834.3934.1134.1534.15-0.78%5,511,348
Sep 24, 202534.1034.4234.0934.4234.420.70%6,855,482
Sep 23, 202534.4134.4133.8834.1834.18-0.81%8,726,319
Sep 22, 202534.7634.8534.4034.4634.46-0.95%7,953,877
Sep 19, 202534.9034.9634.6134.7934.79-0.54%8,773,833
Sep 18, 202535.1635.4334.8534.9834.98-0.34%13,559,946
Sep 17, 202535.0835.1234.9635.1035.100.06%6,157,906
Sep 16, 202535.0635.1334.8935.0835.080.14%7,162,422
Sep 15, 202535.1835.2134.8835.0335.03-0.43%8,345,341
Sep 12, 202535.3535.3935.1035.1835.18-0.54%9,550,300
Sep 11, 202535.1835.3734.8835.3735.370.51%12,035,931
Sep 10, 202535.3035.3835.1535.1935.19-0.54%7,850,566
Sep 9, 202535.7135.7735.1035.3835.38-0.90%10,942,406
Sep 8, 202535.0935.7335.0035.7035.701.74%14,941,759
Sep 5, 202535.1835.2034.8235.0935.090.03%16,871,553
Sep 4, 202535.4235.4934.9135.0835.08-0.85%13,610,320
Sep 3, 202535.7935.8535.2235.3835.38-1.01%12,776,719
Sep 2, 202536.0836.2635.6535.7435.74-0.94%16,137,125
Sep 1, 202535.8136.4035.8036.0836.081.12%20,692,921
Aug 29, 202536.0736.4835.6435.6835.68-1.11%24,371,135
Aug 28, 202536.4636.5835.5636.0836.08-1.07%20,820,431
Aug 27, 202537.2937.3336.4736.4736.47-2.02%17,921,003
Aug 26, 202537.3937.4837.1837.2237.22-0.45%12,651,911
Aug 25, 202537.2037.4437.1237.3937.390.81%20,009,760
Aug 22, 202537.1937.2836.7137.0937.09-0.24%18,301,951
Aug 21, 202536.8937.5736.8837.1837.181.06%26,812,456
Aug 20, 202536.4036.8036.1836.7936.790.88%12,725,469
Aug 19, 202536.4036.8836.4036.4736.470.16%13,615,391
Aug 18, 202536.2936.7836.2936.4136.410.52%17,960,289
Aug 15, 202536.2236.3636.1536.2236.22-0.39%13,045,801
Aug 14, 202536.3836.8036.2936.3636.36-0.03%11,410,958
Aug 13, 202536.4536.5436.2636.3736.37-0.19%9,705,734
Aug 12, 202536.6136.9536.3936.4436.44-0.46%9,419,321
Aug 11, 202536.3936.6936.2836.6136.610.60%7,813,212
Aug 8, 202536.5536.6036.3636.3936.39-0.33%6,275,927