Beijing Tongrentang Co., Ltd (SHA:600085)
China
· Delayed Price · Currency is CNY 30.02
+0.30 (1.01%)
At close: Mar 6, 2026
Beijing Tongrentang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.66 | 30.04 | 29.61 | 30.02 | 30.02 | 1.01% | 4,842,314 |
| Mar 5, 2026 | 29.82 | 29.99 | 29.63 | 29.72 | 29.72 | 0.03% | 5,428,524 |
| Mar 4, 2026 | 30.28 | 30.30 | 29.60 | 29.71 | 29.71 | -2.21% | 11,752,350 |
| Mar 3, 2026 | 30.36 | 30.72 | 30.32 | 30.38 | 30.38 | - | 7,242,520 |
| Mar 2, 2026 | 30.46 | 30.68 | 30.27 | 30.38 | 30.38 | -1.27% | 7,447,886 |
| Feb 27, 2026 | 30.57 | 30.77 | 30.47 | 30.77 | 30.77 | 0.62% | 5,584,594 |
| Feb 26, 2026 | 30.89 | 30.89 | 30.56 | 30.58 | 30.58 | -1.04% | 5,608,156 |
| Feb 25, 2026 | 30.69 | 30.95 | 30.67 | 30.90 | 30.90 | 0.82% | 5,213,737 |
| Feb 24, 2026 | 30.74 | 30.80 | 30.56 | 30.65 | 30.65 | 0.16% | 4,542,559 |
| Feb 13, 2026 | 30.71 | 30.86 | 30.60 | 30.60 | 30.60 | -0.33% | 4,857,257 |
| Feb 12, 2026 | 31.12 | 31.12 | 30.65 | 30.70 | 30.70 | -1.29% | 7,630,149 |
| Feb 11, 2026 | 31.09 | 31.25 | 31.02 | 31.10 | 31.10 | 0.06% | 4,869,200 |
| Feb 10, 2026 | 31.39 | 31.45 | 31.06 | 31.08 | 31.08 | -1.02% | 8,067,506 |
| Feb 9, 2026 | 31.12 | 31.60 | 31.12 | 31.40 | 31.40 | -0.41% | 10,788,640 |
| Feb 6, 2026 | 32.00 | 32.49 | 31.53 | 31.53 | 31.53 | 0.22% | 24,158,550 |
| Feb 5, 2026 | 30.69 | 31.65 | 30.62 | 31.46 | 31.46 | 2.34% | 20,174,970 |
| Feb 4, 2026 | 30.20 | 30.76 | 30.17 | 30.74 | 30.74 | 1.92% | 10,996,750 |
| Feb 3, 2026 | 30.17 | 30.33 | 29.98 | 30.16 | 30.16 | 0.13% | 6,316,539 |
| Feb 2, 2026 | 30.17 | 30.68 | 30.07 | 30.12 | 30.12 | -0.66% | 7,802,787 |
| Jan 30, 2026 | 30.83 | 30.83 | 30.20 | 30.32 | 30.32 | -1.85% | 11,377,835 |
| Jan 29, 2026 | 30.15 | 31.06 | 29.80 | 30.89 | 30.89 | 2.49% | 19,907,099 |
| Jan 28, 2026 | 30.15 | 30.37 | 29.75 | 30.14 | 30.14 | 0.20% | 16,211,260 |
| Jan 27, 2026 | 30.55 | 30.57 | 29.91 | 30.08 | 30.08 | -1.28% | 13,413,880 |
| Jan 26, 2026 | 30.40 | 30.57 | 30.10 | 30.47 | 30.47 | 0.23% | 20,460,640 |
| Jan 23, 2026 | 30.70 | 30.95 | 30.36 | 30.40 | 30.40 | -0.91% | 24,281,240 |
| Jan 22, 2026 | 30.98 | 31.11 | 30.64 | 30.68 | 30.68 | -1.00% | 14,570,560 |
| Jan 21, 2026 | 31.34 | 31.37 | 30.93 | 30.99 | 30.99 | -1.15% | 8,063,194 |
| Jan 20, 2026 | 31.28 | 31.60 | 31.18 | 31.35 | 31.35 | 0.22% | 7,837,599 |
| Jan 19, 2026 | 31.00 | 31.29 | 30.91 | 31.28 | 31.28 | 0.64% | 8,330,723 |
| Jan 16, 2026 | 31.50 | 31.56 | 30.84 | 31.08 | 31.08 | -1.15% | 16,716,220 |
| Jan 15, 2026 | 31.63 | 31.86 | 31.41 | 31.44 | 31.44 | -0.66% | 12,731,500 |
| Jan 14, 2026 | 32.35 | 32.65 | 31.65 | 31.65 | 31.65 | -2.34% | 20,636,730 |
| Jan 13, 2026 | 32.55 | 32.98 | 32.33 | 32.41 | 32.41 | -0.31% | 11,810,750 |
| Jan 12, 2026 | 32.44 | 32.51 | 32.31 | 32.51 | 32.51 | 0.22% | 10,084,642 |
| Jan 9, 2026 | 32.10 | 32.55 | 32.08 | 32.44 | 32.44 | 1.03% | 8,343,821 |
| Jan 8, 2026 | 32.16 | 32.23 | 32.03 | 32.11 | 32.11 | -0.43% | 5,386,466 |
| Jan 7, 2026 | 32.44 | 32.54 | 32.20 | 32.25 | 32.25 | -0.49% | 5,563,602 |
| Jan 6, 2026 | 32.27 | 32.46 | 32.24 | 32.41 | 32.41 | 0.37% | 6,434,582 |
| Jan 5, 2026 | 32.20 | 32.32 | 31.93 | 32.29 | 32.29 | 0.09% | 6,312,794 |
| Dec 31, 2025 | 32.35 | 32.38 | 32.12 | 32.26 | 32.26 | -0.19% | 4,519,040 |
| Dec 30, 2025 | 32.30 | 32.51 | 32.25 | 32.32 | 32.32 | -0.43% | 5,308,800 |
| Dec 29, 2025 | 32.23 | 32.52 | 32.11 | 32.46 | 32.46 | 0.65% | 6,826,488 |
| Dec 26, 2025 | 31.83 | 32.25 | 31.70 | 32.25 | 32.25 | 1.26% | 8,735,369 |
| Dec 25, 2025 | 31.79 | 31.90 | 31.52 | 31.85 | 31.85 | 0.25% | 6,789,185 |
| Dec 24, 2025 | 31.60 | 31.85 | 31.60 | 31.77 | 31.77 | 0.22% | 5,479,704 |
| Dec 23, 2025 | 32.18 | 32.22 | 31.69 | 31.70 | 31.70 | -1.49% | 9,412,824 |
| Dec 22, 2025 | 32.10 | 32.25 | 32.02 | 32.18 | 32.18 | -0.74% | 6,815,203 |
| Dec 19, 2025 | 32.34 | 32.61 | 32.32 | 32.42 | 32.42 | 0.28% | 5,424,101 |
| Dec 18, 2025 | 32.56 | 32.75 | 32.30 | 32.33 | 32.33 | -0.74% | 5,775,988 |
| Dec 17, 2025 | 32.79 | 32.79 | 32.30 | 32.57 | 32.57 | -0.82% | 6,734,764 |
| Dec 16, 2025 | 32.92 | 33.02 | 32.46 | 32.84 | 32.84 | -0.99% | 8,148,514 |
| Dec 15, 2025 | 32.02 | 33.26 | 31.37 | 33.17 | 33.17 | 2.38% | 18,659,370 |
| Dec 12, 2025 | 32.69 | 32.69 | 32.21 | 32.40 | 32.40 | -1.10% | 8,796,945 |
| Dec 11, 2025 | 33.00 | 33.00 | 32.75 | 32.76 | 32.76 | -0.55% | 3,676,666 |
| Dec 10, 2025 | 32.96 | 33.00 | 32.71 | 32.94 | 32.94 | -0.21% | 5,492,379 |
| Dec 9, 2025 | 33.16 | 33.21 | 33.01 | 33.01 | 33.01 | -0.63% | 5,020,107 |
| Dec 8, 2025 | 33.42 | 33.50 | 33.01 | 33.22 | 33.22 | -0.60% | 6,346,585 |
| Dec 5, 2025 | 33.24 | 33.42 | 32.96 | 33.42 | 33.42 | 0.51% | 5,406,450 |
| Dec 4, 2025 | 33.50 | 33.55 | 33.18 | 33.25 | 33.25 | -0.89% | 4,513,278 |
| Dec 3, 2025 | 33.61 | 33.71 | 33.46 | 33.55 | 33.55 | -0.27% | 3,959,389 |
| Dec 2, 2025 | 33.72 | 33.74 | 33.58 | 33.64 | 33.64 | -0.33% | 4,117,825 |
| Dec 1, 2025 | 33.39 | 33.75 | 33.38 | 33.75 | 33.75 | 0.90% | 5,182,979 |
| Nov 28, 2025 | 33.47 | 33.50 | 33.24 | 33.45 | 33.45 | -0.06% | 5,829,197 |
| Nov 27, 2025 | 33.59 | 33.65 | 33.45 | 33.47 | 33.47 | -0.21% | 4,264,800 |
| Nov 26, 2025 | 33.79 | 33.96 | 33.50 | 33.54 | 33.54 | -0.62% | 7,023,357 |
| Nov 25, 2025 | 33.60 | 33.77 | 33.51 | 33.75 | 33.75 | 0.60% | 5,279,600 |
| Nov 24, 2025 | 33.75 | 33.84 | 33.53 | 33.55 | 33.55 | -0.30% | 8,027,330 |
| Nov 21, 2025 | 34.29 | 34.43 | 33.58 | 33.65 | 33.65 | -1.95% | 11,054,090 |
| Nov 20, 2025 | 34.59 | 34.70 | 34.30 | 34.32 | 34.32 | -0.72% | 5,859,550 |
| Nov 19, 2025 | 35.13 | 35.18 | 34.47 | 34.57 | 34.57 | -1.57% | 8,723,832 |
| Nov 18, 2025 | 35.02 | 35.46 | 34.97 | 35.12 | 35.12 | 0.49% | 8,893,476 |
| Nov 17, 2025 | 35.56 | 35.56 | 34.87 | 34.95 | 34.95 | -1.02% | 10,974,430 |
| Nov 14, 2025 | 35.23 | 35.87 | 35.10 | 35.31 | 35.31 | 0.83% | 16,715,650 |
| Nov 13, 2025 | 34.97 | 35.46 | 34.91 | 35.02 | 35.02 | 0.81% | 18,485,350 |
| Nov 12, 2025 | 34.44 | 34.87 | 34.36 | 34.74 | 34.74 | 0.78% | 14,048,090 |
| Nov 11, 2025 | 34.44 | 34.47 | 34.21 | 34.47 | 34.47 | 0.29% | 8,023,196 |
| Nov 10, 2025 | 33.82 | 34.46 | 33.67 | 34.37 | 34.37 | 1.63% | 13,576,100 |
| Nov 7, 2025 | 33.45 | 33.85 | 33.41 | 33.82 | 33.82 | 0.96% | 7,193,255 |
| Nov 6, 2025 | 33.50 | 33.57 | 33.40 | 33.50 | 33.50 | -0.12% | 4,561,952 |
| Nov 5, 2025 | 33.29 | 33.55 | 33.27 | 33.54 | 33.54 | 0.24% | 4,356,453 |
| Nov 4, 2025 | 33.72 | 33.74 | 33.41 | 33.46 | 33.46 | -0.71% | 5,529,326 |
| Nov 3, 2025 | 33.89 | 33.93 | 33.60 | 33.70 | 33.70 | -0.56% | 5,702,953 |
| Oct 31, 2025 | 33.50 | 33.95 | 32.99 | 33.89 | 33.89 | - | 9,019,501 |
| Oct 30, 2025 | 33.78 | 34.12 | 33.70 | 33.89 | 33.89 | 0.12% | 7,268,933 |
| Oct 29, 2025 | 33.73 | 33.85 | 33.57 | 33.85 | 33.85 | 0.39% | 7,158,685 |
| Oct 28, 2025 | 33.85 | 33.89 | 33.70 | 33.72 | 33.72 | -0.56% | 6,824,828 |
| Oct 27, 2025 | 33.88 | 33.98 | 33.81 | 33.91 | 33.91 | -0.03% | 7,509,774 |
| Oct 24, 2025 | 34.02 | 34.12 | 33.86 | 33.92 | 33.92 | -0.29% | 6,347,977 |
| Oct 23, 2025 | 34.01 | 34.06 | 33.86 | 34.02 | 34.02 | -0.12% | 4,811,700 |
| Oct 22, 2025 | 34.04 | 34.20 | 33.94 | 34.06 | 34.06 | 0.09% | 4,491,382 |
| Oct 21, 2025 | 34.00 | 34.07 | 33.87 | 34.03 | 34.03 | 0.03% | 5,176,561 |
| Oct 20, 2025 | 34.14 | 34.25 | 33.94 | 34.02 | 34.02 | -0.73% | 6,792,446 |
| Oct 17, 2025 | 34.53 | 34.61 | 34.25 | 34.27 | 34.27 | -0.81% | 7,617,471 |
| Oct 16, 2025 | 34.33 | 34.55 | 34.17 | 34.55 | 34.55 | 0.64% | 8,805,850 |
| Oct 15, 2025 | 34.38 | 34.54 | 34.14 | 34.33 | 34.33 | -0.12% | 9,512,686 |
| Oct 14, 2025 | 34.12 | 34.57 | 34.05 | 34.37 | 34.37 | 0.73% | 8,950,061 |
| Oct 13, 2025 | 34.00 | 34.23 | 33.86 | 34.12 | 34.12 | -1.27% | 8,590,017 |
| Oct 10, 2025 | 34.29 | 34.75 | 34.02 | 34.56 | 34.56 | 0.70% | 10,316,680 |
| Oct 9, 2025 | 34.02 | 34.33 | 33.60 | 34.32 | 34.32 | 0.88% | 13,442,440 |
| Sep 30, 2025 | 34.21 | 34.23 | 33.98 | 34.02 | 34.02 | -0.56% | 7,764,067 |