Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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