Tongqinglou Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.30	12.80	12.30	12.77	12.77	0.08%	6,977,300
Jul 30, 2026	12.44	13.08	12.44	12.76	12.76	2.33%	10,254,600
Jul 29, 2026	12.19	12.86	12.19	12.47	12.47	1.22%	9,839,036
Jul 28, 2026	12.40	12.66	12.18	12.32	12.32	0.90%	11,992,705
Jul 27, 2026	11.10	12.21	11.01	12.21	12.21	10.00%	5,214,999
Jul 24, 2026	11.45	11.59	11.07	11.10	11.10	-3.81%	2,648,645
Jul 23, 2026	11.30	11.57	11.26	11.54	11.54	1.32%	1,907,900
Jul 22, 2026	11.52	11.61	11.21	11.39	11.39	-0.87%	2,476,600
Jul 21, 2026	11.88	11.96	11.46	11.49	11.49	-3.12%	3,484,440
Jul 20, 2026	11.90	12.17	11.72	11.86	11.86	-1.25%	3,323,340
Jul 17, 2026	12.22	12.44	11.90	12.01	12.01	-1.72%	2,867,324
Jul 16, 2026	11.95	12.32	11.80	12.22	12.22	2.26%	2,801,224
Jul 15, 2026	11.43	12.06	11.30	11.95	11.95	1.88%	3,639,200
Jul 14, 2026	11.55	11.79	11.45	11.73	11.73	1.56%	1,822,100
Jul 13, 2026	11.70	11.78	11.49	11.55	11.55	-1.45%	2,204,600
Jul 10, 2026	11.46	11.87	11.30	11.72	11.72	2.18%	3,036,000
Jul 9, 2026	11.63	11.68	11.35	11.47	11.47	-2.22%	2,844,160
Jul 8, 2026	11.67	12.43	11.58	11.73	11.73	0.86%	4,526,500
Jul 7, 2026	12.06	12.06	11.58	11.63	11.63	-2.60%	1,600,700
Jul 6, 2026	11.92	12.17	11.92	12.06	11.94	1.01%	2,258,800
Jul 3, 2026	11.70	12.03	11.66	11.94	11.82	1.88%	1,999,200
Jul 2, 2026	11.65	11.95	11.59	11.72	11.60	0.34%	2,488,000
Jul 1, 2026	11.29	11.75	11.27	11.68	11.56	2.82%	3,416,000
Jun 30, 2026	11.50	11.67	11.25	11.36	11.25	-2.07%	2,445,600
Jun 29, 2026	11.41	11.72	11.07	11.60	11.48	1.22%	3,658,580
Jun 26, 2026	11.62	11.67	11.37	11.46	11.35	-1.46%	3,002,300
Jun 25, 2026	11.83	11.89	11.50	11.63	11.51	-1.36%	2,833,809
Jun 24, 2026	12.35	12.35	11.78	11.79	11.67	-4.53%	2,770,533
Jun 23, 2026	12.10	12.51	11.94	12.35	12.23	1.90%	2,519,900
Jun 22, 2026	12.10	12.15	11.69	12.12	12.00	-0.66%	3,239,200
Jun 18, 2026	12.40	12.40	12.10	12.20	12.08	-1.61%	2,181,460
Jun 17, 2026	12.80	12.87	12.30	12.40	12.28	-3.13%	2,903,600
Jun 16, 2026	12.90	13.00	12.72	12.80	12.67	-1.31%	1,577,000
Jun 15, 2026	12.91	13.19	12.83	12.97	12.84	0.31%	2,007,000
Jun 12, 2026	12.65	12.98	12.56	12.93	12.80	2.95%	2,839,100
Jun 11, 2026	12.74	12.80	12.40	12.56	12.44	-1.80%	2,683,400
Jun 10, 2026	12.61	12.79	12.52	12.79	12.66	1.19%	2,153,830
Jun 9, 2026	12.81	12.89	12.50	12.64	12.51	-0.86%	2,213,700
Jun 8, 2026	13.01	13.23	12.71	12.75	12.62	-2.82%	2,758,100
Jun 5, 2026	13.04	13.26	12.99	13.12	12.99	1.23%	2,444,620
Jun 4, 2026	13.28	13.37	12.81	12.96	12.83	-2.70%	3,141,900
Jun 3, 2026	13.63	13.64	13.25	13.32	13.19	-2.35%	2,261,380
Jun 2, 2026	13.90	13.90	13.56	13.64	13.50	-1.87%	2,197,700
Jun 1, 2026	13.50	13.90	13.30	13.90	13.76	2.73%	3,038,624
May 29, 2026	13.28	13.73	13.20	13.53	13.40	1.73%	3,163,369
May 28, 2026	13.38	13.52	13.11	13.30	13.17	-1.19%	2,559,400
May 27, 2026	13.59	13.73	13.25	13.46	13.33	-1.61%	3,330,514
May 26, 2026	13.75	13.81	13.54	13.68	13.54	-0.51%	1,954,500
May 25, 2026	13.66	13.79	13.55	13.75	13.61	0.66%	2,123,854
May 22, 2026	13.92	14.01	13.60	13.66	13.52	-1.80%	2,908,130