Beijing Tongrentang Co., Ltd (600085.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 44.80 | 45.27 | 44.54 | 44.93 | 44.93 | 15,753,589 |
| 06 May 2024 | 43.00 | 45.05 | 42.88 | 44.60 | 44.60 | 26,808,195 |
| 30 Apr 2024 | 43.66 | 43.68 | 42.25 | 42.33 | 42.33 | 16,293,901 |
| 29 Apr 2024 | 42.80 | 43.58 | 42.58 | 43.36 | 43.36 | 15,120,210 |
| 26 Apr 2024 | 41.20 | 42.99 | 41.06 | 42.90 | 42.90 | 25,661,461 |
| 25 Apr 2024 | 41.00 | 41.28 | 40.72 | 40.83 | 40.83 | 8,433,530 |
| 24 Apr 2024 | 41.50 | 41.53 | 40.89 | 41.14 | 41.14 | 8,819,634 |
| 23 Apr 2024 | 41.63 | 42.05 | 41.14 | 41.50 | 41.50 | 7,401,580 |
| 22 Apr 2024 | 42.35 | 42.67 | 41.68 | 41.93 | 41.93 | 9,477,758 |
| 19 Apr 2024 | 41.45 | 42.69 | 41.40 | 42.20 | 42.20 | 12,088,287 |
| 18 Apr 2024 | 41.70 | 42.51 | 41.61 | 41.77 | 41.77 | 11,462,781 |
| 17 Apr 2024 | 40.90 | 41.98 | 40.30 | 41.87 | 41.87 | 13,478,398 |
| 16 Apr 2024 | 41.00 | 41.52 | 40.92 | 40.96 | 40.96 | 9,984,475 |
| 15 Apr 2024 | 40.80 | 41.37 | 40.55 | 41.19 | 41.19 | 10,221,732 |
| 12 Apr 2024 | 41.06 | 41.79 | 40.86 | 41.02 | 41.02 | 6,590,402 |
| 11 Apr 2024 | 41.89 | 41.89 | 41.10 | 41.28 | 41.28 | 9,264,701 |
| 10 Apr 2024 | 41.61 | 42.50 | 41.52 | 41.91 | 41.91 | 13,785,086 |
| 09 Apr 2024 | 40.60 | 41.57 | 40.60 | 41.55 | 41.55 | 9,746,998 |
| 08 Apr 2024 | 41.02 | 41.12 | 40.70 | 40.77 | 40.77 | 6,231,055 |
| 03 Apr 2024 | 40.95 | 41.62 | 40.79 | 41.27 | 41.27 | 9,264,364 |
| 02 Apr 2024 | 41.80 | 41.80 | 40.70 | 40.84 | 40.84 | 12,870,678 |
| 01 Apr 2024 | 41.02 | 41.96 | 41.00 | 41.80 | 41.80 | 12,096,906 |
| 29 Mar 2024 | 41.38 | 41.63 | 40.73 | 40.99 | 40.99 | 5,998,919 |
| 28 Mar 2024 | 41.13 | 41.96 | 41.07 | 41.68 | 41.68 | 7,893,555 |
| 27 Mar 2024 | 40.70 | 42.00 | 40.58 | 41.40 | 41.40 | 13,953,656 |
| 26 Mar 2024 | 41.09 | 41.28 | 40.40 | 40.60 | 40.60 | 9,269,978 |
| 25 Mar 2024 | 41.73 | 42.08 | 41.13 | 41.13 | 41.13 | 10,297,186 |
| 22 Mar 2024 | 42.84 | 42.84 | 41.67 | 42.00 | 42.00 | 10,191,448 |
| 21 Mar 2024 | 42.77 | 43.34 | 42.56 | 42.83 | 42.83 | 8,799,375 |
| 20 Mar 2024 | 42.79 | 42.83 | 42.48 | 42.70 | 42.70 | 9,034,657 |
| 19 Mar 2024 | 43.13 | 43.53 | 42.84 | 42.84 | 42.84 | 10,647,724 |
| 18 Mar 2024 | 43.49 | 43.54 | 42.70 | 43.14 | 43.14 | 13,899,169 |
| 15 Mar 2024 | 43.20 | 43.84 | 43.10 | 43.54 | 43.54 | 6,995,190 |
| 14 Mar 2024 | 43.99 | 44.44 | 43.20 | 43.32 | 43.32 | 11,019,192 |
| 13 Mar 2024 | 44.70 | 44.75 | 43.60 | 43.85 | 43.85 | 13,505,088 |
| 12 Mar 2024 | 43.25 | 44.76 | 43.25 | 44.74 | 44.74 | 22,799,004 |
| 11 Mar 2024 | 42.80 | 43.22 | 42.34 | 43.10 | 43.10 | 10,846,818 |
| 08 Mar 2024 | 42.79 | 43.16 | 42.57 | 42.82 | 42.82 | 6,344,360 |
| 07 Mar 2024 | 43.20 | 43.49 | 42.84 | 42.84 | 42.84 | 8,493,262 |
| 06 Mar 2024 | 43.89 | 43.89 | 43.10 | 43.35 | 43.35 | 8,128,953 |
| 05 Mar 2024 | 43.59 | 43.95 | 43.09 | 43.89 | 43.89 | 11,517,994 |
| 04 Mar 2024 | 43.88 | 44.45 | 43.52 | 43.77 | 43.77 | 14,605,756 |
| 01 Mar 2024 | 44.35 | 44.42 | 43.80 | 44.00 | 44.00 | 13,452,447 |
| 29 Feb 2024 | 44.30 | 44.59 | 43.77 | 44.50 | 44.50 | 16,694,286 |
| 28 Feb 2024 | 44.81 | 45.50 | 44.34 | 44.41 | 44.41 | 14,479,303 |
| 27 Feb 2024 | 44.78 | 44.86 | 44.30 | 44.70 | 44.70 | 10,756,634 |
| 26 Feb 2024 | 44.82 | 45.28 | 44.37 | 44.75 | 44.75 | 8,576,832 |
| 23 Feb 2024 | 44.86 | 45.06 | 44.33 | 44.82 | 44.82 | 6,063,956 |
| 22 Feb 2024 | 44.53 | 45.00 | 44.44 | 44.91 | 44.91 | 7,011,416 |
| 21 Feb 2024 | 44.50 | 45.42 | 44.10 | 44.81 | 44.81 | 11,407,288 |
| 20 Feb 2024 | 44.28 | 45.23 | 43.81 | 44.80 | 44.80 | 9,937,788 |
| 19 Feb 2024 | 43.99 | 44.66 | 43.42 | 44.28 | 44.28 | 11,261,574 |
| 08 Feb 2024 | 43.70 | 44.29 | 42.90 | 43.77 | 43.77 | 16,329,351 |
| 07 Feb 2024 | 43.60 | 43.88 | 42.86 | 43.55 | 43.55 | 16,244,564 |
| 06 Feb 2024 | 40.40 | 43.68 | 40.28 | 43.40 | 43.40 | 15,213,028 |
| 05 Feb 2024 | 41.08 | 41.66 | 39.71 | 40.60 | 40.60 | 16,196,130 |
| 02 Feb 2024 | 42.58 | 42.95 | 39.91 | 41.55 | 41.55 | 16,049,196 |
| 01 Feb 2024 | 43.10 | 43.37 | 41.85 | 42.58 | 42.58 | 18,121,199 |
| 31 Jan 2024 | 44.00 | 45.27 | 42.37 | 43.72 | 43.72 | 28,427,667 |
| 30 Jan 2024 | 49.10 | 50.49 | 46.99 | 46.99 | 46.99 | 24,503,579 |
| 29 Jan 2024 | 51.90 | 52.81 | 51.58 | 52.21 | 52.21 | 7,979,687 |
| 26 Jan 2024 | 51.10 | 51.87 | 50.92 | 51.72 | 51.72 | 7,379,066 |
| 25 Jan 2024 | 50.90 | 51.41 | 50.62 | 51.14 | 51.14 | 7,113,829 |
| 24 Jan 2024 | 50.27 | 51.10 | 49.80 | 51.02 | 51.02 | 6,286,868 |
| 23 Jan 2024 | 49.60 | 50.37 | 49.18 | 50.10 | 50.10 | 6,223,610 |
| 22 Jan 2024 | 50.76 | 51.04 | 49.50 | 49.78 | 49.78 | 7,644,020 |
| 19 Jan 2024 | 50.50 | 51.17 | 50.25 | 50.76 | 50.76 | 5,284,069 |
| 18 Jan 2024 | 50.23 | 51.08 | 48.90 | 50.74 | 50.74 | 10,976,048 |
| 17 Jan 2024 | 51.14 | 52.08 | 50.50 | 50.61 | 50.61 | 6,909,752 |
| 16 Jan 2024 | 50.72 | 52.28 | 50.71 | 51.40 | 51.40 | 9,909,919 |
| 15 Jan 2024 | 50.00 | 51.09 | 49.90 | 50.78 | 50.78 | 5,462,168 |
| 12 Jan 2024 | 50.70 | 51.09 | 50.19 | 50.19 | 50.19 | 6,022,237 |
| 11 Jan 2024 | 51.36 | 51.50 | 49.80 | 50.81 | 50.81 | 9,659,146 |
| 10 Jan 2024 | 53.00 | 53.00 | 51.28 | 51.36 | 51.36 | 9,064,256 |
| 09 Jan 2024 | 53.25 | 53.60 | 53.00 | 53.21 | 53.21 | 4,247,081 |
| 08 Jan 2024 | 53.65 | 53.93 | 52.85 | 53.46 | 53.46 | 6,472,347 |
| 05 Jan 2024 | 54.65 | 55.10 | 53.43 | 53.80 | 53.80 | 7,241,363 |
| 04 Jan 2024 | 54.58 | 54.94 | 53.90 | 54.90 | 54.90 | 7,218,789 |
| 03 Jan 2024 | 54.59 | 55.74 | 54.20 | 54.65 | 54.65 | 9,154,927 |
| 02 Jan 2024 | 53.70 | 54.72 | 53.34 | 54.60 | 54.60 | 9,285,253 |
| 29 Dec 2023 | 53.50 | 53.70 | 52.80 | 53.70 | 53.70 | 8,509,039 |
| 28 Dec 2023 | 53.40 | 53.42 | 52.77 | 53.15 | 53.15 | 6,360,499 |
| 27 Dec 2023 | 51.90 | 53.40 | 51.90 | 53.28 | 53.28 | 7,823,677 |
| 26 Dec 2023 | 52.70 | 52.96 | 51.70 | 51.91 | 51.91 | 4,997,674 |
| 25 Dec 2023 | 51.55 | 52.88 | 51.51 | 52.82 | 52.82 | 6,106,499 |
| 22 Dec 2023 | 51.76 | 52.56 | 51.42 | 51.70 | 51.70 | 4,803,917 |
| 21 Dec 2023 | 50.73 | 51.94 | 50.51 | 51.72 | 51.72 | 4,248,210 |
| 20 Dec 2023 | 51.14 | 51.58 | 50.83 | 50.97 | 50.97 | 4,332,279 |
| 19 Dec 2023 | 51.33 | 51.45 | 50.71 | 51.25 | 51.25 | 3,626,603 |
| 18 Dec 2023 | 50.90 | 52.15 | 50.72 | 51.49 | 51.49 | 4,421,016 |
| 15 Dec 2023 | 52.21 | 52.28 | 51.18 | 51.37 | 51.37 | 5,462,163 |
| 14 Dec 2023 | 52.60 | 52.92 | 52.09 | 52.21 | 52.21 | 3,541,196 |
| 13 Dec 2023 | 52.48 | 52.95 | 52.25 | 52.44 | 52.44 | 4,648,354 |
| 12 Dec 2023 | 51.72 | 52.71 | 51.44 | 52.50 | 52.50 | 6,026,600 |
| 11 Dec 2023 | 50.80 | 51.79 | 50.45 | 51.65 | 51.65 | 6,944,984 |
| 08 Dec 2023 | 51.02 | 51.56 | 50.84 | 50.96 | 50.96 | 5,796,772 |
| 07 Dec 2023 | 51.50 | 51.79 | 51.06 | 51.22 | 51.22 | 4,110,800 |
| 06 Dec 2023 | 52.46 | 52.48 | 51.45 | 51.65 | 51.65 | 7,908,470 |
| 05 Dec 2023 | 52.50 | 53.65 | 52.27 | 52.66 | 52.66 | 6,837,634 |
| 04 Dec 2023 | 52.70 | 53.32 | 52.40 | 52.57 | 52.57 | 4,420,130 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.