Tongqinglou Catering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.21	12.28	12.04	12.11	12.11	-0.82%	2,032,804
Sep 29, 2026	12.14	12.27	12.05	12.21	12.21	1.33%	1,826,200
Sep 28, 2026	12.15	12.23	12.00	12.05	12.05	-0.58%	1,957,642
Sep 24, 2026	12.31	12.33	12.10	12.12	12.12	-1.46%	1,962,300
Sep 23, 2026	12.25	12.59	12.14	12.30	12.30	0.41%	2,922,472
Sep 22, 2026	12.26	12.42	12.11	12.25	12.25	-0.97%	2,633,100
Sep 21, 2026	11.85	12.37	11.85	12.37	12.37	4.04%	3,432,100
Sep 18, 2026	11.76	12.02	11.65	11.89	11.89	1.62%	2,814,027
Sep 17, 2026	11.70	11.75	11.52	11.70	11.70	-	2,548,643
Sep 16, 2026	11.79	11.79	11.54	11.70	11.70	-0.68%	2,806,644
Sep 15, 2026	12.35	12.44	11.75	11.78	11.78	-4.62%	3,819,944
Sep 14, 2026	12.51	12.88	12.32	12.35	12.35	-2.14%	3,570,100
Sep 11, 2026	13.01	13.10	12.54	12.62	12.62	-4.18%	3,442,800
Sep 10, 2026	13.47	13.50	13.12	13.17	13.17	-1.57%	2,997,200
Sep 9, 2026	13.51	13.57	13.24	13.38	13.38	-1.69%	3,270,343
Sep 8, 2026	13.53	13.69	13.42	13.61	13.61	0.44%	4,539,100
Sep 7, 2026	13.30	13.58	13.20	13.55	13.55	2.26%	4,604,144
Sep 4, 2026	13.00	13.39	12.87	13.25	13.25	1.84%	4,209,020
Sep 3, 2026	13.36	13.75	12.97	13.01	13.01	-2.11%	4,840,000
Sep 2, 2026	13.23	13.35	13.09	13.29	13.29	0.45%	4,492,200
Sep 1, 2026	12.90	13.36	12.83	13.23	13.23	2.56%	6,031,100
Aug 31, 2026	12.83	13.03	12.76	12.90	12.90	-0.39%	3,007,800
Aug 28, 2026	12.74	13.03	12.71	12.95	12.95	1.57%	2,875,900
Aug 27, 2026	12.80	12.86	12.68	12.75	12.75	-0.78%	2,459,385
Aug 26, 2026	12.78	13.05	12.65	12.85	12.85	0.47%	3,313,544
Aug 25, 2026	12.23	12.84	12.23	12.79	12.79	3.73%	3,524,700
Aug 24, 2026	12.38	12.58	12.27	12.33	12.33	-1.20%	1,751,400
Aug 21, 2026	12.81	12.81	12.29	12.48	12.48	-1.03%	2,439,182
Aug 20, 2026	12.47	12.63	12.33	12.61	12.61	2.27%	2,101,185
Aug 19, 2026	12.70	12.70	12.31	12.33	12.33	-2.61%	2,408,830
Aug 18, 2026	12.64	12.83	12.57	12.66	12.66	-0.31%	2,139,357
Aug 17, 2026	12.73	12.73	12.47	12.70	12.70	-0.24%	1,715,500
Aug 14, 2026	12.75	12.87	12.56	12.73	12.73	-0.16%	1,897,599
Aug 13, 2026	12.92	13.04	12.74	12.75	12.75	-2.07%	2,781,000
Aug 12, 2026	12.96	13.10	12.86	13.02	13.02	0.31%	2,670,100
Aug 11, 2026	12.98	13.08	12.85	12.98	12.98	-0.92%	2,916,700
Aug 10, 2026	12.64	13.15	12.59	13.10	13.10	3.56%	5,062,550
Aug 7, 2026	12.73	12.75	12.35	12.65	12.65	-0.71%	2,855,500
Aug 6, 2026	12.77	12.78	12.58	12.74	12.74	0.31%	3,405,000
Aug 5, 2026	12.77	12.88	12.58	12.70	12.70	-0.47%	4,003,786
Aug 4, 2026	13.03	13.03	12.68	12.76	12.76	-1.24%	4,328,700
Aug 3, 2026	12.80	12.92	12.64	12.92	12.92	1.17%	4,724,600
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