Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	35.16	35.43	34.85	34.98	34.98	-0.34%	13,559,946
Sep 17, 2025	35.08	35.12	34.96	35.10	35.10	0.06%	6,157,906
Sep 16, 2025	35.06	35.13	34.89	35.08	35.08	0.14%	7,162,422
Sep 15, 2025	35.18	35.21	34.88	35.03	35.03	-0.43%	8,345,341
Sep 12, 2025	35.35	35.39	35.10	35.18	35.18	-0.54%	9,550,300
Sep 11, 2025	35.18	35.37	34.88	35.37	35.37	0.51%	12,035,931
Sep 10, 2025	35.30	35.38	35.15	35.19	35.19	-0.54%	7,850,566
Sep 9, 2025	35.71	35.77	35.10	35.38	35.38	-0.90%	10,942,406
Sep 8, 2025	35.09	35.73	35.00	35.70	35.70	1.74%	14,941,759
Sep 5, 2025	35.18	35.20	34.82	35.09	35.09	0.03%	16,871,553
Sep 4, 2025	35.42	35.49	34.91	35.08	35.08	-0.85%	13,610,320
Sep 3, 2025	35.79	35.85	35.22	35.38	35.38	-1.01%	12,776,719
Sep 2, 2025	36.08	36.26	35.65	35.74	35.74	-0.94%	16,137,125
Sep 1, 2025	35.81	36.40	35.80	36.08	36.08	1.12%	20,692,921
Aug 29, 2025	36.07	36.48	35.64	35.68	35.68	-1.11%	24,371,135
Aug 28, 2025	36.46	36.58	35.56	36.08	36.08	-1.07%	20,820,431
Aug 27, 2025	37.29	37.33	36.47	36.47	36.47	-2.02%	17,921,003
Aug 26, 2025	37.39	37.48	37.18	37.22	37.22	-0.45%	12,651,911
Aug 25, 2025	37.20	37.44	37.12	37.39	37.39	0.81%	20,009,760
Aug 22, 2025	37.19	37.28	36.71	37.09	37.09	-0.24%	18,301,951
Aug 21, 2025	36.89	37.57	36.88	37.18	37.18	1.06%	26,812,456
Aug 20, 2025	36.40	36.80	36.18	36.79	36.79	0.88%	12,725,469
Aug 19, 2025	36.40	36.88	36.40	36.47	36.47	0.16%	13,615,391
Aug 18, 2025	36.29	36.78	36.29	36.41	36.41	0.52%	17,960,289
Aug 15, 2025	36.22	36.36	36.15	36.22	36.22	-0.39%	13,045,801
Aug 14, 2025	36.38	36.80	36.29	36.36	36.36	-0.03%	11,410,958
Aug 13, 2025	36.45	36.54	36.26	36.37	36.37	-0.19%	9,705,734
Aug 12, 2025	36.61	36.95	36.39	36.44	36.44	-0.46%	9,419,321
Aug 11, 2025	36.39	36.69	36.28	36.61	36.61	0.60%	7,813,212
Aug 8, 2025	36.55	36.60	36.36	36.39	36.39	-0.33%	6,275,927
Aug 7, 2025	36.64	36.75	36.43	36.51	36.51	-0.46%	6,498,374
Aug 6, 2025	37.05	37.05	36.57	36.68	36.68	-0.68%	8,729,989
Aug 5, 2025	37.07	37.13	36.83	36.93	36.93	-0.51%	8,121,623
Aug 4, 2025	36.70	37.19	36.37	37.12	37.12	0.92%	18,728,450
Aug 1, 2025	36.00	37.26	35.96	36.78	36.78	2.20%	16,910,446
Jul 31, 2025	36.65	36.70	35.92	35.99	35.99	-2.15%	11,976,479
Jul 30, 2025	36.32	37.28	36.21	36.78	36.78	0.91%	17,423,236
Jul 29, 2025	36.15	36.45	36.00	36.45	36.45	0.89%	8,990,128
Jul 28, 2025	36.28	36.53	36.01	36.13	36.13	-0.39%	8,335,785
Jul 25, 2025	36.59	36.73	36.24	36.27	36.27	-0.74%	8,627,519
Jul 24, 2025	36.16	36.60	36.03	36.54	36.54	0.86%	9,661,875
Jul 23, 2025	36.22	36.62	36.18	36.23	36.23	0.03%	12,866,098