Skip to main content
logo
Beijing Tongrentang Co., Ltd (SHA:600085)
China flag China · Delayed Price · Currency is CNY
25.00
-0.14 (-0.56%)
Aug 11, 2026, 1:30 PM CST

Beijing Tongrentang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202625.0325.5024.9025.14-0.40%11,976,613
Aug 7, 202624.7225.0724.5925.0425.040.85%10,485,168
Aug 6, 202625.1125.1524.4324.8324.83-1.00%14,217,537
Aug 5, 202625.7525.8724.9125.0825.08-2.68%18,689,220
Aug 4, 202626.1126.2325.7525.7725.77-1.30%8,403,174
Aug 3, 202626.3026.4426.0726.1126.11-0.80%6,548,993
Jul 31, 202625.9626.3725.8126.3226.320.15%10,236,653
Jul 30, 202625.8926.6225.8026.2826.281.55%12,644,320
Jul 29, 202625.4826.1825.4525.8825.881.53%11,449,420
Jul 28, 202625.4025.7825.2425.4925.490.24%6,818,527
Jul 27, 202625.0125.6024.9725.4325.431.48%8,430,187
Jul 24, 202625.6925.8725.0625.0625.06-2.94%9,989,681
Jul 23, 202625.9926.0025.4825.8225.82-0.65%9,679,071
Jul 22, 202625.6726.0525.4125.9925.990.35%15,628,300
Jul 21, 202626.0626.8325.7225.9025.90-1.75%19,490,780
Jul 20, 202625.6026.3625.3126.3626.361.23%20,404,263
Jul 17, 202626.3526.7225.6526.0426.04-3.30%29,988,670
Jul 16, 202625.0827.1224.8326.9326.936.65%36,843,137
Jul 15, 202624.4325.3824.4125.2525.252.02%18,105,971
Jul 14, 202624.2524.9724.0624.7524.750.90%17,760,428
Jul 13, 202623.8924.9923.8424.5324.533.59%22,858,970
Jul 10, 202623.0723.8122.7023.6823.682.42%12,337,770
Jul 9, 202623.3123.6522.9323.1223.12-1.20%8,026,195
Jul 8, 202622.9723.5522.7123.4023.401.34%8,478,492
Jul 7, 202623.6223.6622.9623.0923.09-2.61%7,243,472
Jul 6, 202623.2523.7523.0223.7123.711.50%10,753,090
Jul 3, 202623.4423.7323.1923.3623.360.34%8,671,267
Jul 2, 202623.2523.6722.9723.2823.280.13%8,973,102
Jul 1, 202622.7023.3622.6123.2523.252.83%9,587,040
Jun 30, 202623.4623.5822.8723.1122.61-1.87%9,611,319
Jun 29, 202622.4023.8821.8723.5523.045.18%17,861,215
Jun 26, 202622.8823.0422.3722.3921.91-2.14%7,293,570
Jun 25, 202622.7323.2122.4122.8822.38-0.31%11,011,952
Jun 24, 202623.6323.8522.8922.9522.45-2.80%9,788,458
Jun 23, 202623.4024.2023.3623.6123.100.25%10,002,823
Jun 22, 202623.3923.7422.9323.5523.040.21%9,822,781
Jun 18, 202623.8923.8923.4223.5022.99-1.84%7,016,580
Jun 17, 202624.3824.4423.7823.9423.42-1.76%7,697,240
Jun 16, 202624.8424.8724.3624.3723.84-1.85%5,242,455
Jun 15, 202625.0025.0024.7024.8324.29-0.48%5,418,528
Jun 12, 202624.3925.0224.1524.9524.412.67%9,173,421
Jun 11, 202624.5424.6824.1124.3023.77-1.10%6,246,613
Jun 10, 202624.5324.6824.3624.5724.040.29%5,059,126
Jun 9, 202624.5024.6724.2524.5023.97-0.04%4,592,948
Jun 8, 202625.0325.2924.4324.5123.98-2.08%7,182,634
Jun 5, 202624.8425.3824.8425.0324.490.72%5,035,577
Jun 4, 202625.2325.4024.7224.8524.31-1.51%5,465,095
Jun 3, 202625.5925.6025.0825.2324.68-1.68%8,338,951
Jun 2, 202625.9226.3425.6625.6625.10-1.46%7,927,390
Jun 1, 202625.8426.0925.5526.0425.481.52%9,439,579