Beijing Tongrentang Co., Ltd (SHA:600085)
China
· Delayed Price · Currency is CNY 33.42
+0.17 (0.51%)
At close: Dec 5, 2025
Beijing Tongrentang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 34.19 | 34.26 | 33.89 | 34.21 | 34.21 | 0.03% | 6,766,132 |
| Sep 26, 2025 | 34.06 | 34.28 | 33.95 | 34.20 | 34.20 | 0.15% | 6,470,293 |
| Sep 25, 2025 | 34.38 | 34.39 | 34.11 | 34.15 | 34.15 | -0.78% | 5,511,348 |
| Sep 24, 2025 | 34.10 | 34.42 | 34.09 | 34.42 | 34.42 | 0.70% | 6,855,482 |
| Sep 23, 2025 | 34.41 | 34.41 | 33.88 | 34.18 | 34.18 | -0.81% | 8,726,319 |
| Sep 22, 2025 | 34.76 | 34.85 | 34.40 | 34.46 | 34.46 | -0.95% | 7,953,877 |
| Sep 19, 2025 | 34.90 | 34.96 | 34.61 | 34.79 | 34.79 | -0.54% | 8,773,833 |
| Sep 18, 2025 | 35.16 | 35.43 | 34.85 | 34.98 | 34.98 | -0.34% | 13,559,940 |
| Sep 17, 2025 | 35.08 | 35.12 | 34.96 | 35.10 | 35.10 | 0.06% | 6,157,906 |
| Sep 16, 2025 | 35.06 | 35.13 | 34.89 | 35.08 | 35.08 | 0.14% | 7,162,422 |
| Sep 15, 2025 | 35.18 | 35.21 | 34.88 | 35.03 | 35.03 | -0.43% | 8,345,341 |
| Sep 12, 2025 | 35.35 | 35.39 | 35.10 | 35.18 | 35.18 | -0.54% | 9,550,300 |
| Sep 11, 2025 | 35.18 | 35.37 | 34.88 | 35.37 | 35.37 | 0.51% | 12,035,930 |
| Sep 10, 2025 | 35.30 | 35.38 | 35.15 | 35.19 | 35.19 | -0.54% | 7,850,566 |
| Sep 9, 2025 | 35.71 | 35.77 | 35.10 | 35.38 | 35.38 | -0.90% | 10,942,400 |
| Sep 8, 2025 | 35.09 | 35.73 | 35.00 | 35.70 | 35.70 | 1.74% | 14,941,750 |
| Sep 5, 2025 | 35.18 | 35.20 | 34.82 | 35.09 | 35.09 | 0.03% | 16,871,550 |
| Sep 4, 2025 | 35.42 | 35.49 | 34.91 | 35.08 | 35.08 | -0.85% | 13,610,320 |
| Sep 3, 2025 | 35.79 | 35.85 | 35.22 | 35.38 | 35.38 | -1.01% | 12,776,710 |
| Sep 2, 2025 | 36.08 | 36.26 | 35.65 | 35.74 | 35.74 | -0.94% | 16,137,120 |
| Sep 1, 2025 | 35.81 | 36.40 | 35.80 | 36.08 | 36.08 | 1.12% | 20,692,920 |
| Aug 29, 2025 | 36.07 | 36.48 | 35.64 | 35.68 | 35.68 | -1.11% | 24,371,130 |
| Aug 28, 2025 | 36.46 | 36.58 | 35.56 | 36.08 | 36.08 | -1.07% | 20,820,430 |
| Aug 27, 2025 | 37.29 | 37.33 | 36.47 | 36.47 | 36.47 | -2.02% | 17,921,000 |
| Aug 26, 2025 | 37.39 | 37.48 | 37.18 | 37.22 | 37.22 | -0.45% | 12,651,910 |
| Aug 25, 2025 | 37.20 | 37.44 | 37.12 | 37.39 | 37.39 | 0.81% | 20,009,760 |
| Aug 22, 2025 | 37.19 | 37.28 | 36.71 | 37.09 | 37.09 | -0.24% | 18,301,950 |
| Aug 21, 2025 | 36.89 | 37.57 | 36.88 | 37.18 | 37.18 | 1.06% | 26,812,450 |
| Aug 20, 2025 | 36.40 | 36.80 | 36.18 | 36.79 | 36.79 | 0.88% | 12,725,460 |
| Aug 19, 2025 | 36.40 | 36.88 | 36.40 | 36.47 | 36.47 | 0.16% | 13,615,390 |
| Aug 18, 2025 | 36.29 | 36.78 | 36.29 | 36.41 | 36.41 | 0.52% | 17,960,280 |
| Aug 15, 2025 | 36.22 | 36.36 | 36.15 | 36.22 | 36.22 | -0.39% | 13,045,800 |
| Aug 14, 2025 | 36.38 | 36.80 | 36.29 | 36.36 | 36.36 | -0.03% | 11,410,950 |
| Aug 13, 2025 | 36.45 | 36.54 | 36.26 | 36.37 | 36.37 | -0.19% | 9,705,734 |
| Aug 12, 2025 | 36.61 | 36.95 | 36.39 | 36.44 | 36.44 | -0.46% | 9,419,321 |
| Aug 11, 2025 | 36.39 | 36.69 | 36.28 | 36.61 | 36.61 | 0.60% | 7,813,212 |
| Aug 8, 2025 | 36.55 | 36.60 | 36.36 | 36.39 | 36.39 | -0.33% | 6,275,927 |
| Aug 7, 2025 | 36.64 | 36.75 | 36.43 | 36.51 | 36.51 | -0.46% | 6,498,374 |
| Aug 6, 2025 | 37.05 | 37.05 | 36.57 | 36.68 | 36.68 | -0.68% | 8,729,989 |
| Aug 5, 2025 | 37.07 | 37.13 | 36.83 | 36.93 | 36.93 | -0.51% | 8,121,623 |
| Aug 4, 2025 | 36.70 | 37.19 | 36.37 | 37.12 | 37.12 | 0.92% | 18,728,450 |
| Aug 1, 2025 | 36.00 | 37.26 | 35.96 | 36.78 | 36.78 | 2.20% | 16,910,440 |
| Jul 31, 2025 | 36.65 | 36.70 | 35.92 | 35.99 | 35.99 | -2.15% | 11,976,470 |
| Jul 30, 2025 | 36.32 | 37.28 | 36.21 | 36.78 | 36.78 | 0.91% | 17,423,230 |
| Jul 29, 2025 | 36.15 | 36.45 | 36.00 | 36.45 | 36.45 | 0.89% | 8,990,128 |
| Jul 28, 2025 | 36.28 | 36.53 | 36.01 | 36.13 | 36.13 | -0.39% | 8,335,785 |
| Jul 25, 2025 | 36.59 | 36.73 | 36.24 | 36.27 | 36.27 | -0.74% | 8,627,519 |
| Jul 24, 2025 | 36.16 | 36.60 | 36.03 | 36.54 | 36.54 | 0.86% | 9,661,875 |
| Jul 23, 2025 | 36.22 | 36.62 | 36.18 | 36.23 | 36.23 | 0.03% | 12,866,090 |
| Jul 22, 2025 | 35.89 | 36.28 | 35.89 | 36.22 | 36.22 | 0.81% | 10,094,730 |
| Jul 21, 2025 | 36.01 | 36.02 | 35.80 | 35.93 | 35.93 | -0.19% | 6,847,059 |
| Jul 18, 2025 | 35.80 | 36.02 | 35.71 | 36.00 | 36.00 | 0.56% | 8,621,798 |
| Jul 17, 2025 | 35.64 | 35.95 | 35.62 | 35.80 | 35.80 | 0.45% | 7,660,901 |
| Jul 16, 2025 | 35.45 | 35.64 | 35.28 | 35.64 | 35.64 | 0.51% | 8,127,276 |
| Jul 15, 2025 | 35.67 | 35.75 | 35.36 | 35.46 | 35.46 | -0.59% | 7,247,727 |
| Jul 14, 2025 | 35.70 | 35.82 | 35.63 | 35.67 | 35.67 | -0.08% | 5,485,628 |
| Jul 11, 2025 | 35.58 | 36.07 | 35.58 | 35.70 | 35.70 | 0.37% | 9,911,755 |