Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	25.90	26.06	25.78	25.79	-	-0.42%	3,069,370
May 20, 2026	26.10	26.11	25.60	25.90	25.90	-0.88%	6,520,191
May 19, 2026	26.30	26.39	26.06	26.13	26.13	-0.65%	6,146,112
May 18, 2026	27.18	27.20	26.10	26.30	26.30	-3.66%	14,810,390
May 15, 2026	27.51	27.59	27.27	27.30	27.30	-0.94%	5,186,405
May 14, 2026	27.76	27.90	27.42	27.56	27.56	-0.76%	6,308,000
May 13, 2026	28.04	28.04	27.68	27.77	27.77	-1.07%	6,234,700
May 12, 2026	27.90	28.45	27.82	28.07	28.07	0.50%	10,499,230
May 11, 2026	27.68	27.99	27.40	27.93	27.93	0.76%	11,601,850
May 8, 2026	27.66	27.80	27.55	27.72	27.72	0.47%	5,065,941
May 7, 2026	27.64	27.74	27.51	27.59	27.59	-0.18%	5,173,672
May 6, 2026	27.85	27.85	27.50	27.64	27.64	-0.47%	8,049,533
Apr 30, 2026	27.50	28.16	27.48	27.77	27.77	1.39%	9,088,782
Apr 29, 2026	27.30	27.45	27.28	27.39	27.39	0.26%	3,404,131
Apr 28, 2026	27.30	27.50	27.28	27.32	27.32	-	3,520,999
Apr 27, 2026	27.58	27.59	27.18	27.32	27.32	-1.09%	6,079,457
Apr 24, 2026	27.64	27.72	27.52	27.62	27.62	-0.25%	3,780,050
Apr 23, 2026	27.60	27.78	27.55	27.69	27.69	0.25%	4,199,311
Apr 22, 2026	27.79	27.79	27.57	27.62	27.62	-0.61%	6,356,026
Apr 21, 2026	27.75	27.86	27.68	27.79	27.79	0.22%	3,695,990
Apr 20, 2026	27.74	27.79	27.63	27.73	27.73	-	3,432,049
Apr 17, 2026	27.87	27.87	27.68	27.73	27.73	-0.75%	3,926,237
Apr 16, 2026	28.05	28.08	27.82	27.94	27.94	-0.39%	4,247,807
Apr 15, 2026	28.07	28.15	27.95	28.05	28.05	0.04%	5,297,009
Apr 14, 2026	27.71	28.05	27.61	28.04	28.04	1.37%	5,506,641
Apr 13, 2026	27.65	27.66	27.51	27.66	27.66	-0.50%	3,642,603
Apr 10, 2026	27.69	27.94	27.60	27.80	27.80	0.62%	4,561,604
Apr 9, 2026	28.02	28.02	27.54	27.63	27.63	-1.60%	6,626,904
Apr 8, 2026	27.85	28.08	27.71	28.08	28.08	1.85%	5,967,320
Apr 7, 2026	27.84	27.97	27.50	27.57	27.57	-0.93%	5,093,391
Apr 3, 2026	28.12	28.20	27.71	27.83	27.83	-1.38%	7,077,197
Apr 2, 2026	28.60	28.78	28.13	28.22	28.22	-1.54%	7,701,029
Apr 1, 2026	27.93	28.80	27.92	28.66	28.66	3.17%	12,123,610
Mar 31, 2026	28.06	28.38	27.69	27.78	27.78	-1.45%	8,838,993
Mar 30, 2026	27.98	28.21	27.72	28.19	28.19	-0.32%	7,462,393
Mar 27, 2026	28.07	28.31	27.78	28.28	28.28	-0.21%	11,171,660
Mar 26, 2026	28.60	28.82	28.21	28.34	28.34	-0.91%	6,022,491
Mar 25, 2026	28.60	28.69	28.45	28.60	28.60	-	7,036,641
Mar 24, 2026	28.98	29.00	28.41	28.60	28.60	-0.07%	6,670,357
Mar 23, 2026	29.56	29.58	28.51	28.62	28.62	-3.64%	10,684,790
Mar 20, 2026	29.80	29.98	29.65	29.70	29.70	-0.54%	4,860,032
Mar 19, 2026	29.98	30.10	29.79	29.86	29.86	-0.67%	4,530,197
Mar 18, 2026	30.25	30.27	29.93	30.06	30.06	-0.40%	4,562,591
Mar 17, 2026	30.17	30.47	30.10	30.18	30.18	0.07%	5,936,275
Mar 16, 2026	29.95	30.38	29.90	30.16	30.16	0.70%	6,611,651
Mar 13, 2026	30.00	30.16	29.95	29.95	29.95	-0.40%	3,930,945
Mar 12, 2026	30.16	30.26	29.95	30.07	30.07	-0.50%	4,230,158
Mar 11, 2026	30.04	30.22	29.89	30.22	30.22	0.57%	4,702,601
Mar 10, 2026	29.90	30.06	29.86	30.05	30.05	0.70%	4,609,099
Mar 9, 2026	29.80	29.94	29.65	29.84	29.84	-0.60%	4,858,337