Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	23.46	23.58	22.87	23.11	22.61	-1.87%	9,611,319
Jun 29, 2026	22.40	23.88	21.87	23.55	23.04	5.18%	17,861,215
Jun 26, 2026	22.88	23.04	22.37	22.39	21.91	-2.14%	7,293,570
Jun 25, 2026	22.73	23.21	22.41	22.88	22.38	-0.31%	11,011,952
Jun 24, 2026	23.63	23.85	22.89	22.95	22.45	-2.80%	9,788,458
Jun 23, 2026	23.40	24.20	23.36	23.61	23.10	0.25%	10,002,823
Jun 22, 2026	23.39	23.74	22.93	23.55	23.04	0.21%	9,822,781
Jun 18, 2026	23.89	23.89	23.42	23.50	22.99	-1.84%	7,016,580
Jun 17, 2026	24.38	24.44	23.78	23.94	23.42	-1.76%	7,697,240
Jun 16, 2026	24.84	24.87	24.36	24.37	23.84	-1.85%	5,242,455
Jun 15, 2026	25.00	25.00	24.70	24.83	24.29	-0.48%	5,418,528
Jun 12, 2026	24.39	25.02	24.15	24.95	24.41	2.67%	9,173,421
Jun 11, 2026	24.54	24.68	24.11	24.30	23.77	-1.10%	6,246,613
Jun 10, 2026	24.53	24.68	24.36	24.57	24.04	0.29%	5,059,126
Jun 9, 2026	24.50	24.67	24.25	24.50	23.97	-0.04%	4,592,948
Jun 8, 2026	25.03	25.29	24.43	24.51	23.98	-2.08%	7,182,634
Jun 5, 2026	24.84	25.38	24.84	25.03	24.49	0.72%	5,035,577
Jun 4, 2026	25.23	25.40	24.72	24.85	24.31	-1.51%	5,465,095
Jun 3, 2026	25.59	25.60	25.08	25.23	24.68	-1.68%	8,338,951
Jun 2, 2026	25.92	26.34	25.66	25.66	25.10	-1.46%	7,927,390
Jun 1, 2026	25.84	26.09	25.55	26.04	25.48	1.52%	9,439,579
May 29, 2026	24.80	26.37	24.80	25.65	25.10	3.09%	16,764,010
May 28, 2026	25.10	25.35	24.80	24.88	24.34	-1.66%	6,037,981
May 27, 2026	25.14	25.38	24.51	25.30	24.75	0.28%	10,508,410
May 26, 2026	25.28	25.48	25.07	25.23	24.68	-0.08%	5,269,809
May 25, 2026	25.22	25.32	25.01	25.25	24.70	0.12%	5,535,055
May 22, 2026	25.55	25.64	25.13	25.22	24.67	-1.21%	6,207,064
May 21, 2026	25.90	26.06	25.53	25.53	24.98	-1.43%	6,065,541
May 20, 2026	26.10	26.11	25.60	25.90	25.34	-0.88%	6,520,191
May 19, 2026	26.30	26.39	26.06	26.13	25.56	-0.65%	6,146,112
May 18, 2026	27.18	27.20	26.10	26.30	25.73	-3.66%	14,810,390
May 15, 2026	27.51	27.59	27.27	27.30	26.71	-0.94%	5,186,405
May 14, 2026	27.76	27.90	27.42	27.56	26.96	-0.76%	6,308,000
May 13, 2026	28.04	28.04	27.68	27.77	27.17	-1.07%	6,234,700
May 12, 2026	27.90	28.45	27.82	28.07	27.46	0.50%	10,499,230
May 11, 2026	27.68	27.99	27.40	27.93	27.33	0.76%	11,601,850
May 8, 2026	27.66	27.80	27.55	27.72	27.12	0.47%	5,065,941
May 7, 2026	27.64	27.74	27.51	27.59	26.99	-0.18%	5,173,672
May 6, 2026	27.85	27.85	27.50	27.64	27.04	-0.47%	8,049,533
Apr 30, 2026	27.50	28.16	27.48	27.77	27.17	1.39%	9,088,782
Apr 29, 2026	27.30	27.45	27.28	27.39	26.80	0.26%	3,404,131
Apr 28, 2026	27.30	27.50	27.28	27.32	26.73	-	3,520,999
Apr 27, 2026	27.58	27.59	27.18	27.32	26.73	-1.09%	6,079,457
Apr 24, 2026	27.64	27.72	27.52	27.62	27.02	-0.25%	3,780,050
Apr 23, 2026	27.60	27.78	27.55	27.69	27.09	0.25%	4,199,311
Apr 22, 2026	27.79	27.79	27.57	27.62	27.02	-0.61%	6,356,026
Apr 21, 2026	27.75	27.86	27.68	27.79	27.19	0.22%	3,695,990
Apr 20, 2026	27.74	27.79	27.63	27.73	27.13	-	3,432,049
Apr 17, 2026	27.87	27.87	27.68	27.73	27.13	-0.75%	3,926,237
Apr 16, 2026	28.05	28.08	27.82	27.94	27.34	-0.39%	4,247,807