Skip to main content
logo
Beijing Tongrentang Co., Ltd (SHA:600085)
China flag China · Delayed Price · Currency is CNY
25.90
-0.46 (-1.75%)
Jul 21, 2026, 3:00 PM CST

Beijing Tongrentang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 202623.8923.8923.4223.5022.99-1.84%7,016,580
Jun 17, 202624.3824.4423.7823.9423.42-1.76%7,697,240
Jun 16, 202624.8424.8724.3624.3723.84-1.85%5,242,455
Jun 15, 202625.0025.0024.7024.8324.29-0.48%5,418,528
Jun 12, 202624.3925.0224.1524.9524.412.67%9,173,421
Jun 11, 202624.5424.6824.1124.3023.77-1.10%6,246,613
Jun 10, 202624.5324.6824.3624.5724.040.29%5,059,126
Jun 9, 202624.5024.6724.2524.5023.97-0.04%4,592,948
Jun 8, 202625.0325.2924.4324.5123.98-2.08%7,182,634
Jun 5, 202624.8425.3824.8425.0324.490.72%5,035,577
Jun 4, 202625.2325.4024.7224.8524.31-1.51%5,465,095
Jun 3, 202625.5925.6025.0825.2324.68-1.68%8,338,951
Jun 2, 202625.9226.3425.6625.6625.10-1.46%7,927,390
Jun 1, 202625.8426.0925.5526.0425.481.52%9,439,579
May 29, 202624.8026.3724.8025.6525.103.09%16,764,010
May 28, 202625.1025.3524.8024.8824.34-1.66%6,037,981
May 27, 202625.1425.3824.5125.3024.750.28%10,508,410
May 26, 202625.2825.4825.0725.2324.68-0.08%5,269,809
May 25, 202625.2225.3225.0125.2524.700.12%5,535,055
May 22, 202625.5525.6425.1325.2224.67-1.21%6,207,064
May 21, 202625.9026.0625.5325.5324.98-1.43%6,065,541
May 20, 202626.1026.1125.6025.9025.34-0.88%6,520,191
May 19, 202626.3026.3926.0626.1325.56-0.65%6,146,112
May 18, 202627.1827.2026.1026.3025.73-3.66%14,810,390
May 15, 202627.5127.5927.2727.3026.71-0.94%5,186,405
May 14, 202627.7627.9027.4227.5626.96-0.76%6,308,000
May 13, 202628.0428.0427.6827.7727.17-1.07%6,234,700
May 12, 202627.9028.4527.8228.0727.460.50%10,499,230