Skip to main content
logo
Beijing Tongrentang Co., Ltd (SHA:600085)
China flag China · Delayed Price · Currency is CNY
24.28
+0.35 (1.46%)
Oct 9, 2026, 3:00 PM CST

Beijing Tongrentang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202623.9324.4523.8924.2824.281.46%9,942,783
Oct 8, 202623.8024.4623.5523.9323.930.80%8,570,991
Sep 30, 202623.3823.7823.3323.7423.741.89%5,497,123
Sep 29, 202623.2823.4923.2223.3023.30-0.13%2,455,776
Sep 28, 202623.3423.5423.1823.3323.33-0.04%3,337,643
Sep 24, 202623.5623.7023.3423.3423.34-1.14%2,758,118
Sep 23, 202623.5823.7723.5323.6123.61-0.21%2,807,052
Sep 22, 202623.5823.8323.5523.6623.66-4,641,723
Sep 21, 202623.2023.7023.2023.6623.661.89%5,981,316
Sep 18, 202623.2023.4423.1923.2223.22-2,879,226
Sep 17, 202623.1623.3023.1123.2223.220.26%2,296,201
Sep 16, 202623.2823.3523.0123.1623.16-0.69%2,691,454
Sep 15, 202623.5223.6223.3123.3223.32-1.06%2,625,800
Sep 14, 202623.3723.6023.3523.5723.570.73%2,736,880
Sep 11, 202623.6523.6523.2623.4023.40-1.27%5,448,858
Sep 10, 202623.9023.9923.6823.7023.70-1.21%5,283,387
Sep 9, 202624.2924.3323.9723.9923.99-1.48%4,608,200
Sep 8, 202624.2024.4324.1224.3524.350.74%4,746,400
Sep 7, 202624.1024.2524.0124.1724.170.12%4,284,348
Sep 4, 202623.8924.2923.8524.1424.141.17%5,722,727
Sep 3, 202623.7923.9723.7623.8623.860.08%2,863,592
Sep 2, 202624.0024.0823.7523.8423.84-0.71%4,172,700
Sep 1, 202623.8124.1823.8124.0124.010.50%4,637,562
Aug 31, 202624.2324.3523.8323.8923.89-2.41%7,773,513
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%18,689,222
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%12,644,322
Jul 29, 202625.4826.1825.4525.8825.881.53%11,449,425
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