Beijing Tongrentang Co., Ltd - 600085.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.5	33.25	33.25	33.55	33.18	4.51M
December 03, 2025	33.61	33.55	33.55	33.71	33.46	3.96M
December 02, 2025	33.72	33.64	33.64	33.74	33.58	4.12M
December 01, 2025	33.39	33.75	33.75	33.75	33.38	5.18M
November 28, 2025	33.47	33.45	33.45	33.5	33.24	5.83M
November 27, 2025	33.59	33.47	33.47	33.65	33.45	4.26M
November 26, 2025	33.79	33.54	33.54	33.96	33.5	7.02M
November 25, 2025	33.6	33.75	33.75	33.77	33.51	5.28M
November 24, 2025	33.75	33.55	33.55	33.84	33.53	8.03M
November 21, 2025	34.29	33.65	33.65	34.43	33.58	11.05M
November 20, 2025	34.59	34.32	34.32	34.7	34.3	5.86M
November 19, 2025	35.13	34.57	34.57	35.18	34.47	8.72M
November 18, 2025	35.02	35.12	35.12	35.46	34.97	8.89M
November 17, 2025	35.56	34.95	34.95	35.56	34.87	10.97M
November 14, 2025	35.23	35.31	35.31	35.87	35.1	16.72M
November 13, 2025	34.97	35.02	35.02	35.46	34.91	18.49M
November 12, 2025	34.44	34.74	34.74	34.87	34.36	14.05M
November 11, 2025	34.44	34.47	34.47	34.47	34.21	8.02M
November 10, 2025	33.82	34.37	34.37	34.46	33.67	13.58M
November 07, 2025	33.45	33.82	33.82	33.85	33.41	7.19M
November 06, 2025	33.5	33.5	33.5	33.57	33.4	4.56M
November 05, 2025	33.29	33.54	33.54	33.55	33.27	4.36M
November 04, 2025	33.72	33.46	33.46	33.74	33.41	5.53M
November 03, 2025	33.89	33.7	33.7	33.93	33.6	5.7M
October 31, 2025	33.5	33.89	33.89	33.95	32.99	9.02M
October 30, 2025	33.78	33.89	33.89	34.12	33.7	7.27M
October 29, 2025	33.73	33.85	33.85	33.85	33.57	7.16M
October 28, 2025	33.85	33.72	33.72	33.89	33.7	6.82M
October 27, 2025	33.88	33.91	33.91	33.98	33.81	7.51M
October 24, 2025	34.02	33.92	33.92	34.12	33.86	6.35M
October 23, 2025	34.01	34.02	34.02	34.06	33.86	4.81M
October 22, 2025	34.04	34.06	34.06	34.2	33.94	4.49M
October 21, 2025	34	34.03	34.03	34.07	33.87	5.18M
October 20, 2025	34.14	34.02	34.02	34.25	33.94	6.79M
October 17, 2025	34.53	34.27	34.27	34.61	34.25	7.62M
October 16, 2025	34.33	34.55	34.55	34.55	34.17	8.81M
October 15, 2025	34.38	34.33	34.33	34.54	34.14	9.51M
October 14, 2025	34.12	34.37	34.37	34.57	34.05	8.95M
October 13, 2025	34	34.12	34.12	34.23	33.86	8.59M
October 10, 2025	34.29	34.56	34.56	34.75	34.02	10.32M
October 09, 2025	34.02	34.32	34.32	34.33	33.6	13.44M
September 30, 2025	34.21	34.02	34.02	34.23	33.98	7.76M
September 29, 2025	34.19	34.21	34.21	34.26	33.89	6.77M
September 26, 2025	34.06	34.2	34.2	34.28	33.95	6.47M
September 25, 2025	34.38	34.15	34.15	34.39	34.11	5.51M
September 24, 2025	34.1	34.42	34.42	34.42	34.09	6.86M
September 23, 2025	34.41	34.18	34.18	34.41	33.88	8.73M
September 22, 2025	34.76	34.46	34.46	34.85	34.4	7.95M
September 19, 2025	34.9	34.79	34.79	34.96	34.61	8.77M
September 18, 2025	35.16	34.98	34.98	35.43	34.85	13.56M
September 17, 2025	35.08	35.1	35.1	35.12	34.96	6.16M
September 16, 2025	35.06	35.08	35.08	35.13	34.89	7.16M
September 15, 2025	35.18	35.03	35.03	35.21	34.88	8.35M
September 12, 2025	35.35	35.18	35.18	35.39	35.1	9.55M
September 11, 2025	35.18	35.37	35.37	35.37	34.88	12.04M
September 10, 2025	35.3	35.19	35.19	35.38	35.15	7.85M
September 09, 2025	35.71	35.38	35.38	35.77	35.1	10.94M
September 08, 2025	35.09	35.7	35.7	35.73	35	14.94M
September 05, 2025	35.18	35.09	35.09	35.2	34.82	16.87M
September 04, 2025	35.42	35.08	35.08	35.49	34.91	13.61M

Beijing Tongrentang Co., Ltd (600085.SS) SHH