Tongqinglou Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	15.49	15.54	15.44	15.54	15.54	0.39%	1,821,910
May 7, 2026	15.56	15.60	15.42	15.48	15.48	-0.19%	2,505,790
May 6, 2026	15.88	15.88	15.44	15.51	15.51	-2.58%	5,181,330
Apr 30, 2026	16.60	16.60	15.71	15.92	15.92	-7.28%	8,857,630
Apr 29, 2026	16.74	17.27	16.71	17.17	17.17	2.57%	3,297,233
Apr 28, 2026	16.90	17.06	16.60	16.74	16.74	-1.88%	2,567,400
Apr 27, 2026	17.20	17.42	16.89	17.06	17.06	-1.50%	2,971,681
Apr 24, 2026	17.15	17.49	17.01	17.32	17.32	0.76%	6,261,590
Apr 23, 2026	17.57	17.80	17.02	17.19	17.19	3.00%	7,884,790
Apr 22, 2026	16.70	16.89	16.64	16.69	16.69	-0.06%	3,114,103
Apr 21, 2026	16.83	17.10	16.64	16.70	16.70	-1.18%	2,526,203
Apr 20, 2026	16.64	16.92	16.56	16.90	16.90	1.50%	2,493,114
Apr 17, 2026	16.90	16.90	16.52	16.65	16.65	-1.48%	2,486,133
Apr 16, 2026	16.73	16.95	16.65	16.90	16.90	1.02%	2,539,500
Apr 15, 2026	16.57	16.78	16.47	16.73	16.73	1.09%	2,287,331
Apr 14, 2026	16.64	16.68	16.35	16.55	16.55	0.24%	1,534,200
Apr 13, 2026	16.50	16.62	16.40	16.51	16.51	-0.66%	1,261,300
Apr 10, 2026	16.51	16.82	16.46	16.62	16.62	0.97%	1,487,500
Apr 9, 2026	16.60	16.73	16.42	16.46	16.46	-1.79%	1,636,900
Apr 8, 2026	16.50	16.77	16.50	16.76	16.76	2.63%	2,107,180
Apr 7, 2026	16.23	16.40	16.15	16.33	16.33	0.86%	1,271,500
Apr 3, 2026	16.61	16.62	16.17	16.19	16.19	-2.23%	1,275,900
Apr 2, 2026	16.82	16.86	16.42	16.56	16.56	-1.78%	1,791,800
Apr 1, 2026	16.66	16.86	16.55	16.86	16.86	1.87%	2,257,750
Mar 31, 2026	16.41	16.76	16.41	16.55	16.55	0.24%	1,814,607
Mar 30, 2026	16.47	16.54	16.25	16.51	16.51	0.06%	1,381,800
Mar 27, 2026	16.20	16.50	16.04	16.50	16.50	1.10%	1,624,260
Mar 26, 2026	16.46	16.63	16.25	16.32	16.32	-1.03%	1,848,058
Mar 25, 2026	16.15	16.60	16.12	16.49	16.49	2.49%	2,169,041
Mar 24, 2026	15.96	16.09	15.70	16.09	16.09	2.81%	2,227,380
Mar 23, 2026	16.65	16.65	15.60	15.65	15.65	-6.73%	3,799,900
Mar 20, 2026	17.15	17.23	16.78	16.78	16.78	-1.87%	2,179,000
Mar 19, 2026	17.26	17.40	17.00	17.10	17.10	-1.72%	1,586,660
Mar 18, 2026	17.54	17.59	17.24	17.40	17.40	-0.85%	2,079,244
Mar 17, 2026	17.66	17.86	17.48	17.55	17.55	-0.74%	2,853,699
Mar 16, 2026	17.68	17.70	17.49	17.68	17.68	0.57%	1,780,600
Mar 13, 2026	17.52	17.77	17.51	17.58	17.58	-	1,757,100
Mar 12, 2026	17.62	17.68	17.50	17.58	17.58	-0.23%	1,363,710
Mar 11, 2026	17.82	17.82	17.54	17.62	17.62	-0.62%	1,851,032
Mar 10, 2026	17.66	17.81	17.66	17.73	17.73	0.80%	2,204,630
Mar 9, 2026	17.75	17.79	17.46	17.59	17.59	-2.06%	2,935,591
Mar 6, 2026	17.72	17.98	17.66	17.96	17.96	1.07%	2,367,910
Mar 5, 2026	17.98	18.09	17.49	17.77	17.77	-0.11%	2,486,580
Mar 4, 2026	18.08	18.22	17.72	17.79	17.79	-2.09%	2,745,351
Mar 3, 2026	18.62	18.77	18.12	18.17	18.17	-2.47%	3,048,400
Mar 2, 2026	18.97	19.05	18.55	18.63	18.63	-2.66%	3,881,150
Feb 27, 2026	18.99	19.18	18.98	19.14	19.14	0.79%	2,242,505
Feb 26, 2026	19.20	19.23	18.98	18.99	18.99	-0.99%	3,209,930
Feb 25, 2026	19.08	19.20	19.07	19.18	19.18	0.68%	2,643,130
Feb 24, 2026	19.30	19.50	19.00	19.05	19.05	-1.14%	4,084,595