Tongqinglou Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	20.50	20.54	19.97	20.07	20.07	-2.38%	5,091,600
Feb 5, 2026	20.30	20.70	20.23	20.56	20.56	1.28%	6,964,160
Feb 4, 2026	20.08	20.40	20.03	20.30	20.30	0.84%	4,228,830
Feb 3, 2026	19.98	20.37	19.92	20.13	20.13	0.10%	4,738,530
Feb 2, 2026	19.46	20.66	19.25	20.11	20.11	2.97%	9,262,500
Jan 30, 2026	19.68	19.96	19.53	19.53	19.53	-0.66%	4,221,700
Jan 29, 2026	19.35	19.72	19.17	19.66	19.66	1.08%	3,468,940
Jan 28, 2026	19.62	19.70	19.43	19.45	19.45	-0.87%	2,967,993
Jan 27, 2026	19.84	19.91	19.41	19.62	19.62	-1.06%	3,284,270
Jan 26, 2026	20.06	20.08	19.66	19.83	19.83	-1.44%	3,905,782
Jan 23, 2026	20.09	20.32	19.88	20.12	20.12	0.95%	4,644,250
Jan 22, 2026	19.94	20.09	19.78	19.93	19.93	0.20%	3,627,820
Jan 21, 2026	20.10	20.10	19.80	19.89	19.89	-1.34%	4,577,330
Jan 20, 2026	20.29	20.38	20.09	20.16	20.16	-0.64%	4,226,930
Jan 19, 2026	19.88	20.50	19.76	20.29	20.29	1.81%	8,078,606
Jan 16, 2026	20.13	20.15	19.74	19.93	19.93	-2.26%	6,399,100
Jan 15, 2026	20.02	20.40	19.86	20.39	20.39	2.31%	10,289,470
Jan 14, 2026	19.59	20.03	19.43	19.93	19.93	1.48%	6,864,090
Jan 13, 2026	19.95	20.08	19.59	19.64	19.64	-1.50%	5,390,830
Jan 12, 2026	19.51	19.94	19.51	19.94	19.94	1.89%	7,624,739
Jan 9, 2026	19.55	19.63	19.45	19.57	19.57	-	4,158,700
Jan 8, 2026	19.61	19.61	19.40	19.57	19.57	-0.56%	4,197,400
Jan 7, 2026	19.31	19.87	19.25	19.68	19.68	1.81%	8,260,220
Jan 6, 2026	19.36	19.36	19.18	19.33	19.33	0.42%	4,686,330
Jan 5, 2026	19.16	19.25	19.02	19.25	19.25	0.16%	3,803,219
Dec 31, 2025	18.99	19.27	18.96	19.22	19.22	1.00%	4,231,100
Dec 30, 2025	19.30	19.30	18.95	19.03	19.03	-1.50%	6,711,790
Dec 29, 2025	19.45	19.54	19.30	19.32	19.32	-0.82%	3,271,780
Dec 26, 2025	19.80	19.85	19.41	19.48	19.48	-2.11%	6,478,400
Dec 25, 2025	19.60	19.91	19.46	19.90	19.90	1.43%	5,881,548
Dec 24, 2025	19.71	19.81	19.40	19.62	19.62	-1.01%	5,324,300
Dec 23, 2025	20.27	20.29	19.76	19.82	19.82	-2.84%	7,306,430
Dec 22, 2025	20.62	20.69	20.20	20.40	20.40	-1.07%	7,172,928
Dec 19, 2025	20.18	20.66	19.98	20.62	20.62	2.18%	8,556,920
Dec 18, 2025	20.10	20.53	19.87	20.18	20.18	-0.64%	7,140,130
Dec 17, 2025	20.23	20.60	19.71	20.31	20.31	0.40%	10,699,500
Dec 16, 2025	19.76	20.30	19.64	20.23	20.23	2.53%	11,827,680
Dec 15, 2025	19.41	19.98	19.30	19.73	19.73	1.65%	7,079,500
Dec 12, 2025	19.05	19.54	19.05	19.41	19.41	0.88%	6,485,930
Dec 11, 2025	20.19	20.19	19.22	19.24	19.24	-4.75%	10,559,520
Dec 10, 2025	19.93	20.48	19.83	20.20	20.20	0.35%	9,776,340
Dec 9, 2025	20.54	20.78	20.11	20.13	20.13	-3.78%	12,066,630
Dec 8, 2025	20.50	20.94	20.24	20.92	20.92	1.01%	15,839,810
Dec 5, 2025	20.50	21.10	20.27	20.71	20.71	-4.39%	21,342,570
Dec 4, 2025	24.50	25.00	21.66	21.66	21.66	-10.01%	28,187,690
Dec 3, 2025	22.42	24.07	20.72	24.07	24.07	10.01%	35,782,790
Dec 2, 2025	20.05	21.88	19.70	21.88	21.88	10.01%	21,184,470
Dec 1, 2025	19.31	20.85	19.09	19.89	19.89	4.96%	9,977,590
Nov 28, 2025	18.88	19.05	18.70	18.95	18.95	0.58%	1,644,213
Nov 27, 2025	18.96	19.16	18.74	18.84	18.84	-0.37%	2,445,100