Beijing Tongrentang Co., Ltd (600085.SS) SHH
29.95
-0.12(-0.40%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
29.95
-0.12(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 30 | 29.95 | 29.95 | 30.16 | 29.95 | 3.93M |
| March 12, 2026 | 30.16 | 30.07 | 30.07 | 30.26 | 29.95 | 4.23M |
| March 11, 2026 | 30.04 | 30.22 | 30.22 | 30.22 | 29.89 | 4.7M |
| March 10, 2026 | 29.9 | 29.89 | 29.89 | 30.01 | 29.86 | 2.37M |
| March 09, 2026 | 29.8 | 29.84 | 29.84 | 29.94 | 29.65 | 4.86M |
| March 06, 2026 | 29.66 | 30.02 | 30.02 | 30.04 | 29.61 | 4.84M |
| March 05, 2026 | 29.82 | 29.72 | 29.72 | 29.99 | 29.63 | 5.43M |
| March 04, 2026 | 30.28 | 29.64 | 29.64 | 30.3 | 29.6 | 9.87M |
| March 03, 2026 | 30.36 | 30.38 | 30.38 | 30.72 | 30.32 | 7.24M |
| March 02, 2026 | 30.46 | 30.38 | 30.38 | 30.68 | 30.27 | 7.45M |
| February 27, 2026 | 30.57 | 30.77 | 30.77 | 30.77 | 30.47 | 5.58M |
| February 26, 2026 | 30.89 | 30.58 | 30.58 | 30.89 | 30.56 | 5.61M |
| February 25, 2026 | 30.69 | 30.9 | 30.9 | 30.95 | 30.67 | 5.21M |
| February 24, 2026 | 30.74 | 30.65 | 30.65 | 30.8 | 30.56 | 4.54M |
| February 13, 2026 | 30.71 | 30.6 | 0 | 30.86 | 30.6 | 4.86M |
| February 12, 2026 | 31.12 | 30.7 | 0 | 31.12 | 30.65 | 7.63M |
| February 11, 2026 | 31.09 | 31.1 | 0 | 31.25 | 31.02 | 4.87M |
| February 10, 2026 | 31.39 | 31.08 | 0 | 31.45 | 31.06 | 8.07M |
| February 09, 2026 | 31.12 | 31.4 | 0 | 31.6 | 31.12 | 10.79M |
| February 06, 2026 | 32 | 31.53 | 0 | 32.49 | 31.53 | 24.16M |
| February 05, 2026 | 30.69 | 31.46 | 0 | 31.65 | 30.62 | 20.17M |
| February 04, 2026 | 30.2 | 30.74 | 0 | 30.76 | 30.17 | 11M |
| February 03, 2026 | 30.17 | 30.16 | 0 | 30.33 | 29.98 | 6.32M |
| February 02, 2026 | 30.17 | 30.12 | 0 | 30.68 | 30.07 | 7.8M |
| January 30, 2026 | 30.83 | 30.32 | 0 | 30.83 | 30.2 | 11.38M |
| January 29, 2026 | 30.15 | 30.89 | 0 | 31.06 | 29.8 | 19.91M |
| January 28, 2026 | 30.15 | 30.14 | 0 | 30.37 | 29.75 | 16.21M |
| January 27, 2026 | 30.55 | 30.08 | 0 | 30.57 | 29.91 | 13.41M |
| January 26, 2026 | 30.4 | 30.47 | 0 | 30.57 | 30.1 | 20.46M |
| January 23, 2026 | 30.7 | 30.4 | 0 | 30.95 | 30.36 | 24.28M |
| January 22, 2026 | 30.98 | 30.68 | 0 | 31.11 | 30.64 | 14.57M |
| January 21, 2026 | 31.34 | 30.99 | 0 | 31.37 | 30.93 | 8.06M |
| January 20, 2026 | 31.28 | 31.35 | 0 | 31.6 | 31.18 | 7.84M |
| January 19, 2026 | 31 | 31.28 | 0 | 31.29 | 30.91 | 8.33M |
| January 16, 2026 | 31.5 | 31.08 | 0 | 31.56 | 30.84 | 16.72M |
| January 15, 2026 | 31.63 | 31.44 | 0 | 31.86 | 31.41 | 12.73M |
| January 14, 2026 | 32.35 | 31.65 | 0 | 32.65 | 31.65 | 20.64M |
| January 13, 2026 | 32.55 | 32.41 | 0 | 32.98 | 32.33 | 11.81M |
| January 12, 2026 | 32.44 | 32.51 | 0 | 32.51 | 32.31 | 10.08M |
| January 09, 2026 | 32.1 | 32.44 | 0 | 32.55 | 32.08 | 8.34M |
| January 08, 2026 | 32.16 | 32.11 | 0 | 32.23 | 32.03 | 5.39M |
| January 07, 2026 | 32.44 | 32.25 | 0 | 32.54 | 32.2 | 5.56M |
| January 06, 2026 | 32.27 | 32.41 | 0 | 32.46 | 32.24 | 6.43M |
| January 05, 2026 | 32.2 | 32.29 | 0 | 32.32 | 31.93 | 6.31M |
| December 31, 2025 | 32.35 | 32.26 | 0 | 32.38 | 32.12 | 4.52M |
| December 30, 2025 | 32.3 | 32.32 | 0 | 32.51 | 32.25 | 5.31M |
| December 29, 2025 | 32.23 | 32.46 | 0 | 32.52 | 32.11 | 6.83M |
| December 26, 2025 | 31.83 | 32.25 | 0 | 32.25 | 31.7 | 8.74M |
| December 25, 2025 | 31.79 | 31.85 | 0 | 31.9 | 31.52 | 6.79M |
| December 24, 2025 | 31.6 | 31.77 | 0 | 31.85 | 31.6 | 5.48M |
| December 23, 2025 | 32.18 | 31.7 | 0 | 32.22 | 31.69 | 9.41M |
| December 22, 2025 | 32.1 | 32.18 | 0 | 32.25 | 32.02 | 6.82M |
| December 19, 2025 | 32.34 | 32.42 | 0 | 32.61 | 32.32 | 5.42M |
| December 18, 2025 | 32.56 | 32.33 | 0 | 32.75 | 32.3 | 5.78M |
| December 17, 2025 | 32.79 | 32.57 | 0 | 32.79 | 32.3 | 6.73M |
| December 16, 2025 | 32.92 | 32.84 | 0 | 33.02 | 32.46 | 8.15M |
| December 15, 2025 | 32.02 | 33.17 | 0 | 33.26 | 31.37 | 18.66M |
| December 12, 2025 | 32.69 | 32.4 | 0 | 32.69 | 32.21 | 8.8M |
| December 11, 2025 | 33 | 32.76 | 0 | 33 | 32.75 | 3.68M |
| December 10, 2025 | 32.96 | 32.94 | 0 | 33 | 32.71 | 5.49M |