Skip to main content
logo
Beijing Tongrentang Co., Ltd (SHA:600085)
China flag China · Delayed Price · Currency is CNY
23.89
-0.59 (-2.41%)
Aug 31, 2026, 3:00 PM CST

Beijing Tongrentang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.2424.5824.1624.4824.480.53%4,594,085
Aug 27, 202624.4624.5524.1524.3524.35-0.41%4,723,700
Aug 26, 202624.2524.5724.2024.4524.450.82%4,949,664
Aug 25, 202623.8424.3023.7924.2524.251.98%6,010,449
Aug 24, 202623.7223.8723.5323.7823.780.04%4,992,700
Aug 21, 202624.3524.3523.7123.7723.77-2.74%7,747,240
Aug 20, 202624.1224.5524.1224.4424.441.58%7,022,731
Aug 19, 202624.2124.3024.0224.0624.06-0.46%5,003,675
Aug 18, 202624.4024.5224.1224.1724.17-1.10%5,421,771
Aug 17, 202624.4624.4724.0424.4424.44-0.16%6,448,807
Aug 14, 202624.7424.8624.3624.4824.48-1.45%9,021,337
Aug 13, 202624.7824.9924.6224.8424.84-0.16%7,230,886
Aug 12, 202624.8125.0324.6924.8824.88-0.04%6,723,707
Aug 11, 202625.1125.3324.8624.8924.89-0.99%10,481,850
Aug 10, 202625.0325.5024.9025.1425.140.40%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