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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	35.79	35.38	35.38	35.85	35.22	12.78M
September 02, 2025	36.08	35.74	35.74	36.26	35.65	16.14M
September 01, 2025	35.81	36.08	36.08	36.4	35.8	20.69M
August 29, 2025	36.07	35.68	35.68	36.48	35.64	24.37M
August 28, 2025	36.46	36.08	36.08	36.58	35.56	20.82M
August 27, 2025	37.29	36.47	36.47	37.33	36.47	17.92M
August 26, 2025	37.39	37.22	37.22	37.48	37.18	12.65M
August 25, 2025	37.2	37.39	37.39	37.44	37.12	20.01M
August 22, 2025	37.19	37.09	37.09	37.28	36.71	18.3M
August 21, 2025	36.89	37.18	37.18	37.57	36.88	26.81M
August 20, 2025	36.4	36.79	36.79	36.8	36.18	12.73M
August 19, 2025	36.4	36.47	36.47	36.88	36.4	13.62M
August 18, 2025	36.29	36.41	36.41	36.78	36.29	17.96M
August 15, 2025	36.22	36.22	36.22	36.36	36.15	13.05M
August 14, 2025	36.38	36.36	36.36	36.8	36.29	11.41M
August 13, 2025	36.45	36.37	36.37	36.54	36.26	9.71M
August 12, 2025	36.61	36.44	36.44	36.95	36.39	9.42M
August 11, 2025	36.39	36.61	36.61	36.69	36.28	7.81M
August 08, 2025	36.55	36.39	36.39	36.6	36.36	6.28M
August 07, 2025	36.64	36.51	36.51	36.75	36.43	6.5M
August 06, 2025	37.05	36.68	36.68	37.05	36.57	8.73M
August 05, 2025	37.07	36.93	36.93	37.13	36.83	8.12M
August 04, 2025	36.7	37.12	37.12	37.19	36.37	18.73M
August 01, 2025	36	36.78	36.78	37.26	35.96	16.91M
July 31, 2025	36.65	35.99	35.99	36.7	35.92	11.98M
July 30, 2025	36.32	36.78	36.78	37.28	36.21	17.42M
July 29, 2025	36.15	36.45	36.45	36.45	36	8.99M
July 28, 2025	36.28	36.13	36.13	36.53	36.01	8.34M
July 25, 2025	36.59	36.27	36.27	36.73	36.24	8.63M
July 24, 2025	36.16	36.54	36.54	36.6	36.03	9.66M
July 23, 2025	36.22	36.23	36.23	36.62	36.18	12.87M
July 22, 2025	35.89	36.22	36.22	36.28	35.89	10.09M
July 21, 2025	36.01	35.93	35.93	36.02	35.8	6.85M
July 18, 2025	35.8	36	36	36.02	35.71	8.62M
July 17, 2025	35.64	35.8	35.8	35.95	35.62	7.66M
July 16, 2025	35.45	35.64	35.64	35.64	35.28	8.13M
July 15, 2025	35.67	35.46	35.46	35.75	35.36	7.25M
July 14, 2025	35.7	35.67	35.67	35.82	35.63	5.49M
July 11, 2025	35.58	35.7	35.7	36.07	35.58	9.91M
July 10, 2025	35.58	35.57	35.57	35.7	35.52	5.46M
July 09, 2025	35.63	35.57	35.57	35.75	35.46	5.16M
July 08, 2025	35.51	35.63	35.63	35.74	35.51	4.74M
July 07, 2025	35.71	35.52	35.52	35.77	35.5	4.41M
July 04, 2025	35.72	35.72	35.72	35.85	35.6	4.91M
July 03, 2025	35.88	35.7	35.7	35.98	35.59	8.82M
July 02, 2025	36.13	35.86	35.86	36.24	35.76	5.21M
July 01, 2025	36.06	36.13	36.13	36.15	35.91	5.07M
June 30, 2025	36.15	36.06	36.06	36.25	35.76	5.75M
June 27, 2025	36.62	36.59	36.59	36.8	36.45	5.27M
June 26, 2025	36.58	36.69	36.69	36.85	36.5	5M
June 25, 2025	36.44	36.63	36.63	36.65	36.28	5.28M
June 24, 2025	36.19	36.37	36.37	36.37	36.05	5.23M
June 23, 2025	35.85	36	36	36.14	35.7	3.86M
June 20, 2025	35.87	35.99	35.99	36.12	35.83	3.76M
June 19, 2025	36.05	35.85	35.85	36.16	35.79	4.7M
June 18, 2025	36.1	36.04	36.04	36.28	36	4.53M
June 17, 2025	36.47	36.19	36.19	36.69	36.13	6.07M

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