Beijing Tongrentang Co., Ltd (SHA:600085)
China
· Delayed Price · Currency is CNY 27.40
+0.08 (0.29%)
Apr 29, 2026, 11:29 AM CST
Beijing Tongrentang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.30 | 27.50 | 27.28 | 27.32 | 27.32 | - | 3,520,999 |
| Apr 27, 2026 | 27.58 | 27.59 | 27.18 | 27.32 | 27.32 | -1.09% | 6,079,457 |
| Apr 24, 2026 | 27.64 | 27.72 | 27.52 | 27.62 | 27.62 | -0.25% | 3,780,050 |
| Apr 23, 2026 | 27.60 | 27.78 | 27.55 | 27.69 | 27.69 | 0.25% | 4,199,311 |
| Apr 22, 2026 | 27.79 | 27.79 | 27.57 | 27.62 | 27.62 | -0.61% | 6,356,026 |
| Apr 21, 2026 | 27.75 | 27.86 | 27.68 | 27.79 | 27.79 | 0.22% | 3,695,990 |
| Apr 20, 2026 | 27.74 | 27.79 | 27.63 | 27.73 | 27.73 | - | 3,432,049 |
| Apr 17, 2026 | 27.87 | 27.87 | 27.68 | 27.73 | 27.73 | -0.75% | 3,926,237 |
| Apr 16, 2026 | 28.05 | 28.08 | 27.82 | 27.94 | 27.94 | -0.39% | 4,247,807 |
| Apr 15, 2026 | 28.07 | 28.15 | 27.95 | 28.05 | 28.05 | 0.04% | 5,297,009 |
| Apr 14, 2026 | 27.71 | 28.05 | 27.61 | 28.04 | 28.04 | 1.37% | 5,506,641 |
| Apr 13, 2026 | 27.65 | 27.66 | 27.51 | 27.66 | 27.66 | -0.50% | 3,642,603 |
| Apr 10, 2026 | 27.69 | 27.94 | 27.60 | 27.80 | 27.80 | 0.62% | 4,561,604 |
| Apr 9, 2026 | 28.02 | 28.02 | 27.54 | 27.63 | 27.63 | -1.60% | 6,626,904 |
| Apr 8, 2026 | 27.85 | 28.08 | 27.71 | 28.08 | 28.08 | 1.85% | 5,967,320 |
| Apr 7, 2026 | 27.84 | 27.97 | 27.50 | 27.57 | 27.57 | -0.93% | 5,093,391 |
| Apr 3, 2026 | 28.12 | 28.20 | 27.71 | 27.83 | 27.83 | -1.38% | 7,077,197 |
| Apr 2, 2026 | 28.60 | 28.78 | 28.13 | 28.22 | 28.22 | -1.54% | 7,701,029 |
| Apr 1, 2026 | 27.93 | 28.80 | 27.92 | 28.66 | 28.66 | 3.17% | 12,123,610 |
| Mar 31, 2026 | 28.06 | 28.38 | 27.69 | 27.78 | 27.78 | -1.45% | 8,838,993 |
| Mar 30, 2026 | 27.98 | 28.21 | 27.72 | 28.19 | 28.19 | -0.32% | 7,462,393 |
| Mar 27, 2026 | 28.07 | 28.31 | 27.78 | 28.28 | 28.28 | -0.21% | 11,171,667 |
| Mar 26, 2026 | 28.60 | 28.82 | 28.21 | 28.34 | 28.34 | -0.91% | 6,022,491 |
| Mar 25, 2026 | 28.60 | 28.69 | 28.45 | 28.60 | 28.60 | - | 7,036,641 |
| Mar 24, 2026 | 28.98 | 29.00 | 28.41 | 28.60 | 28.60 | -0.07% | 6,670,357 |
| Mar 23, 2026 | 29.56 | 29.58 | 28.51 | 28.62 | 28.62 | -3.64% | 10,684,790 |
| Mar 20, 2026 | 29.80 | 29.98 | 29.65 | 29.70 | 29.70 | -0.54% | 4,860,032 |
| Mar 19, 2026 | 29.98 | 30.10 | 29.79 | 29.86 | 29.86 | -0.67% | 4,530,197 |
| Mar 18, 2026 | 30.25 | 30.27 | 29.93 | 30.06 | 30.06 | -0.40% | 4,562,591 |
| Mar 17, 2026 | 30.17 | 30.47 | 30.10 | 30.18 | 30.18 | 0.07% | 5,936,275 |
| Mar 16, 2026 | 29.95 | 30.38 | 29.90 | 30.16 | 30.16 | 0.70% | 6,611,651 |
| Mar 13, 2026 | 30.00 | 30.16 | 29.95 | 29.95 | 29.95 | -0.40% | 3,930,945 |
| Mar 12, 2026 | 30.16 | 30.26 | 29.95 | 30.07 | 30.07 | -0.50% | 4,230,158 |
| Mar 11, 2026 | 30.04 | 30.22 | 29.89 | 30.22 | 30.22 | 0.57% | 4,702,601 |
| Mar 10, 2026 | 29.90 | 30.06 | 29.86 | 30.05 | 30.05 | 0.70% | 4,609,099 |
| Mar 9, 2026 | 29.80 | 29.94 | 29.65 | 29.84 | 29.84 | -0.60% | 4,858,337 |
| 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 |