Tongqinglou Catering Co., Ltd. (605108.SS) SHH
16.19
-0.37(-2.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.19
-0.37(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 16.61 | 16.19 | 16.19 | 16.62 | 16.17 | 1.28M |
| April 02, 2026 | 16.82 | 16.56 | 16.56 | 16.86 | 16.42 | 1.79M |
| April 01, 2026 | 16.66 | 16.86 | 16.86 | 16.86 | 16.55 | 2.26M |
| March 31, 2026 | 16.41 | 16.55 | 16.55 | 16.76 | 16.41 | 1.81M |
| March 30, 2026 | 16.47 | 16.51 | 16.51 | 16.54 | 16.25 | 1.38M |
| March 27, 2026 | 16.2 | 16.5 | 16.5 | 16.5 | 16.04 | 1.62M |
| March 26, 2026 | 16.46 | 16.32 | 16.32 | 16.63 | 16.25 | 1.85M |
| March 25, 2026 | 16.15 | 16.49 | 16.49 | 16.6 | 16.12 | 2.17M |
| March 24, 2026 | 15.96 | 16.09 | 16.09 | 16.09 | 15.7 | 2.23M |
| March 23, 2026 | 16.65 | 15.65 | 15.65 | 16.65 | 15.65 | 3.53M |
| March 20, 2026 | 17.15 | 16.78 | 16.78 | 17.23 | 16.78 | 2.18M |
| March 19, 2026 | 17.26 | 17.1 | 17.1 | 17.4 | 17 | 1.59M |
| March 18, 2026 | 17.54 | 17.4 | 17.4 | 17.59 | 17.24 | 2.08M |
| March 17, 2026 | 17.66 | 17.55 | 17.55 | 17.86 | 17.48 | 2.85M |
| March 16, 2026 | 17.68 | 17.68 | 17.68 | 17.7 | 17.49 | 1.78M |
| March 13, 2026 | 17.52 | 17.58 | 17.58 | 17.77 | 17.51 | 1.76M |
| March 12, 2026 | 17.62 | 17.58 | 17.58 | 17.68 | 17.5 | 1.36M |
| March 11, 2026 | 17.82 | 17.62 | 17.62 | 17.82 | 17.54 | 1.85M |
| March 10, 2026 | 17.66 | 17.73 | 17.73 | 17.81 | 17.66 | 1.13M |
| March 09, 2026 | 17.75 | 17.59 | 17.59 | 17.79 | 17.46 | 2.94M |
| March 06, 2026 | 17.72 | 17.96 | 17.96 | 17.98 | 17.66 | 2.37M |
| March 05, 2026 | 17.98 | 17.77 | 17.77 | 18.09 | 17.49 | 2.49M |
| March 04, 2026 | 18.08 | 17.79 | 17.79 | 18.22 | 17.76 | 1.92M |
| March 03, 2026 | 18.62 | 18.17 | 18.17 | 18.77 | 18.12 | 3.05M |
| March 02, 2026 | 18.97 | 18.63 | 18.63 | 19.05 | 18.55 | 3.88M |
| February 27, 2026 | 18.99 | 19.14 | 19.14 | 19.18 | 18.98 | 2.24M |
| February 26, 2026 | 19.2 | 18.99 | 18.99 | 19.23 | 18.98 | 3.21M |
| February 25, 2026 | 19.08 | 19.18 | 19.18 | 19.2 | 19.07 | 2.64M |
| February 24, 2026 | 19.3 | 19.05 | 19.05 | 19.5 | 19 | 4.08M |
| February 13, 2026 | 19.4 | 19.27 | 0 | 19.62 | 19.25 | 2.41M |
| February 12, 2026 | 20.1 | 19.42 | 0 | 20.1 | 19.42 | 4.86M |
| February 11, 2026 | 20.3 | 19.99 | 0 | 20.33 | 19.96 | 3.92M |
| February 10, 2026 | 20.33 | 20.38 | 0 | 20.53 | 20.01 | 4.3M |
| February 09, 2026 | 20.08 | 20.27 | 0 | 20.35 | 20.08 | 3.69M |
| February 06, 2026 | 20.5 | 20.07 | 0 | 20.54 | 19.97 | 5.09M |
| February 05, 2026 | 20.3 | 20.56 | 0 | 20.7 | 20.23 | 6.96M |
| February 04, 2026 | 20.08 | 20.3 | 0 | 20.4 | 20.03 | 4.23M |
| February 03, 2026 | 19.98 | 20.13 | 0 | 20.37 | 19.92 | 4.74M |
| February 02, 2026 | 19.46 | 20.11 | 0 | 20.66 | 19.25 | 9.26M |
| January 30, 2026 | 19.68 | 19.53 | 0 | 19.96 | 19.53 | 4.22M |
| January 29, 2026 | 19.35 | 19.66 | 0 | 19.72 | 19.17 | 3.47M |
| January 28, 2026 | 19.62 | 19.45 | 0 | 19.7 | 19.43 | 2.97M |
| January 27, 2026 | 19.84 | 19.62 | 0 | 19.91 | 19.41 | 3.28M |
| January 26, 2026 | 20.06 | 19.83 | 0 | 20.08 | 19.66 | 3.91M |
| January 23, 2026 | 20.09 | 20.12 | 0 | 20.32 | 19.88 | 4.64M |
| January 22, 2026 | 19.94 | 19.93 | 0 | 20.09 | 19.78 | 3.63M |
| January 21, 2026 | 20.1 | 19.89 | 0 | 20.1 | 19.8 | 4.58M |
| January 20, 2026 | 20.29 | 20.16 | 0 | 20.38 | 20.09 | 4.23M |
| January 19, 2026 | 19.88 | 20.29 | 0 | 20.5 | 19.76 | 8.08M |
| January 16, 2026 | 20.13 | 19.93 | 0 | 20.15 | 19.74 | 6.4M |
| January 15, 2026 | 20.02 | 20.39 | 0 | 20.4 | 19.86 | 10.29M |
| January 14, 2026 | 19.59 | 19.93 | 0 | 20.03 | 19.43 | 6.86M |
| January 13, 2026 | 19.95 | 19.64 | 0 | 20.08 | 19.59 | 5.39M |
| January 12, 2026 | 19.51 | 19.94 | 0 | 19.94 | 19.51 | 7.62M |
| January 09, 2026 | 19.55 | 19.57 | 0 | 19.63 | 19.45 | 4.16M |
| January 08, 2026 | 19.61 | 19.57 | 0 | 19.61 | 19.4 | 4.2M |
| January 07, 2026 | 19.31 | 19.68 | 0 | 19.87 | 19.25 | 8.26M |
| January 06, 2026 | 19.36 | 19.33 | 0 | 19.36 | 19.18 | 4.69M |
| January 05, 2026 | 19.16 | 19.25 | 0 | 19.25 | 19.02 | 3.8M |
| December 31, 2025 | 18.99 | 19.22 | 0 | 19.27 | 18.96 | 4.23M |