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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.71	30.6	30.6	30.86	30.6	4.86M
February 12, 2026	31.12	30.7	30.7	31.12	30.65	7.63M
February 11, 2026	31.09	31.1	31.1	31.25	31.02	4.87M
February 10, 2026	31.39	31.08	31.08	31.45	31.06	8.07M
February 09, 2026	31.12	31.4	31.4	31.6	31.12	10.79M
February 06, 2026	32	31.53	31.53	32.49	31.53	24.16M
February 05, 2026	30.69	31.46	31.46	31.65	30.62	20.17M
February 04, 2026	30.2	30.74	30.74	30.76	30.17	11M
February 03, 2026	30.17	30.16	30.16	30.33	29.98	6.32M
February 02, 2026	30.17	30.12	30.12	30.68	30.07	7.8M
January 30, 2026	30.83	30.32	30.32	30.83	30.2	11.38M
January 29, 2026	30.15	30.89	30.89	31.06	29.8	19.91M
January 28, 2026	30.15	30.14	30.14	30.37	29.75	16.21M
January 27, 2026	30.55	30.08	30.08	30.57	29.91	13.41M
January 26, 2026	30.4	30.47	30.47	30.57	30.1	20.46M
January 23, 2026	30.7	30.4	30.4	30.95	30.36	24.28M
January 22, 2026	30.98	30.68	30.68	31.11	30.64	14.57M
January 21, 2026	31.34	30.99	30.99	31.37	30.93	8.06M
January 20, 2026	31.28	31.35	31.35	31.6	31.18	7.84M
January 19, 2026	31	31.28	31.28	31.29	30.91	8.33M
January 16, 2026	31.5	31.08	31.08	31.56	30.84	16.72M
January 15, 2026	31.63	31.44	31.44	31.86	31.41	12.73M
January 14, 2026	32.35	31.65	31.65	32.65	31.65	20.64M
January 13, 2026	32.55	32.41	32.41	32.98	32.33	11.81M
January 12, 2026	32.44	32.51	32.51	32.51	32.31	10.08M
January 09, 2026	32.1	32.44	32.44	32.55	32.08	8.34M
January 08, 2026	32.16	32.11	32.11	32.23	32.03	5.39M
January 07, 2026	32.44	32.25	32.25	32.54	32.2	5.56M
January 06, 2026	32.27	32.41	32.41	32.46	32.24	6.43M
January 05, 2026	32.2	32.29	32.29	32.32	31.93	6.31M
December 31, 2025	32.35	32.26	32.26	32.38	32.12	4.52M
December 30, 2025	32.3	32.32	32.32	32.51	32.25	5.31M
December 29, 2025	32.23	32.46	32.46	32.52	32.11	6.83M
December 26, 2025	31.83	32.25	32.25	32.25	31.7	8.74M
December 25, 2025	31.79	31.85	31.85	31.9	31.52	6.79M
December 24, 2025	31.6	31.77	31.77	31.85	31.6	5.48M
December 23, 2025	32.18	31.7	31.7	32.22	31.69	9.41M
December 22, 2025	32.1	32.18	32.18	32.25	32.02	6.82M
December 19, 2025	32.34	32.42	32.42	32.61	32.32	5.42M
December 18, 2025	32.56	32.33	32.33	32.75	32.3	5.78M
December 17, 2025	32.79	32.57	32.57	32.79	32.3	6.73M
December 16, 2025	32.92	32.84	32.84	33.02	32.46	8.15M
December 15, 2025	32.02	33.17	33.17	33.26	31.37	18.66M
December 12, 2025	32.69	32.4	32.4	32.69	32.21	8.8M
December 11, 2025	33	32.76	32.76	33	32.75	3.68M
December 10, 2025	32.96	32.94	32.94	33	32.71	5.49M
December 09, 2025	33.16	33.01	33.01	33.21	33.01	5.02M
December 08, 2025	33.42	33.22	33.22	33.5	33.01	6.35M
December 05, 2025	33.24	33.42	33.42	33.42	32.96	5.41M
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

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