Beijing Tongrentang Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	24.53	24.68	24.36	24.57	24.57	0.29%	5,059,126
Jun 9, 2026	24.50	24.67	24.25	24.50	24.50	-0.04%	4,592,948
Jun 8, 2026	25.03	25.29	24.43	24.51	24.51	-2.08%	7,182,634
Jun 5, 2026	24.84	25.38	24.84	25.03	25.03	0.72%	5,035,577
Jun 4, 2026	25.23	25.40	24.72	24.85	24.85	-1.51%	5,465,095
Jun 3, 2026	25.59	25.60	25.08	25.23	25.23	-1.68%	8,338,951
Jun 2, 2026	25.92	26.34	25.66	25.66	25.66	-1.46%	7,927,390
Jun 1, 2026	25.84	26.09	25.55	26.04	26.04	1.52%	9,439,579
May 29, 2026	24.80	26.37	24.80	25.65	25.65	3.09%	16,764,010
May 28, 2026	25.10	25.35	24.80	24.88	24.88	-1.66%	6,037,981
May 27, 2026	25.14	25.38	24.51	25.30	25.30	0.28%	10,508,410
May 26, 2026	25.28	25.48	25.07	25.23	25.23	-0.08%	5,269,809
May 25, 2026	25.22	25.32	25.01	25.25	25.25	0.12%	5,535,055
May 22, 2026	25.55	25.64	25.13	25.22	25.22	-1.21%	6,207,064
May 21, 2026	25.90	26.06	25.53	25.53	25.53	-1.43%	6,065,541
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