Tongqinglou Catering Co., Ltd. (605108.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 22.09 | 22.37 | 21.69 | 22.03 | 22.03 | 2,591,500 |
| 25 June 2024 | 22.20 | 22.66 | 22.03 | 22.24 | 22.24 | 2,058,439 |
| 24 June 2024 | 23.24 | 23.39 | 22.23 | 22.23 | 22.23 | 2,454,910 |
| 21 June 2024 | 23.08 | 23.78 | 23.07 | 23.43 | 23.43 | 2,507,404 |
| 20 June 2024 | 22.85 | 24.65 | 22.72 | 23.64 | 23.64 | 6,520,059 |
| 19 June 2024 | 22.75 | 23.05 | 22.58 | 22.86 | 22.86 | 1,094,040 |
| 18 June 2024 | 23.00 | 23.15 | 22.67 | 22.75 | 22.75 | 1,302,540 |
| 17 June 2024 | 22.90 | 23.23 | 22.84 | 23.03 | 23.03 | 915,540 |
| 14 June 2024 | 23.00 | 23.29 | 22.15 | 23.20 | 23.20 | 3,525,134 |
| 13 June 2024 | 23.34 | 23.48 | 23.00 | 23.03 | 23.03 | 1,016,900 |
| 12 June 2024 | 22.93 | 23.61 | 22.90 | 23.34 | 23.34 | 1,606,820 |
| 11 June 2024 | 23.67 | 23.68 | 22.65 | 23.06 | 23.06 | 2,671,309 |
| 07 June 2024 | 24.42 | 24.42 | 23.32 | 23.70 | 23.70 | 2,423,930 |
| 06 June 2024 | 25.30 | 25.84 | 24.13 | 24.30 | 24.30 | 3,302,814 |
| 05 June 2024 | 24.95 | 25.49 | 24.86 | 25.30 | 25.30 | 1,637,758 |
| 04 June 2024 | 25.11 | 25.19 | 24.75 | 25.15 | 25.15 | 1,385,196 |
| 03 June 2024 | 24.68 | 25.09 | 24.38 | 25.08 | 25.08 | 1,428,700 |
| 31 May 2024 | 24.54 | 24.74 | 24.35 | 24.56 | 24.56 | 975,230 |
| 30 May 2024 | 24.72 | 24.85 | 24.42 | 24.46 | 24.46 | 1,284,500 |
| 29 May 2024 | 25.17 | 25.25 | 24.74 | 24.78 | 24.78 | 2,022,720 |
| 28 May 2024 | 25.12 | 25.38 | 25.09 | 25.09 | 25.09 | 1,092,380 |
| 27 May 2024 | 25.69 | 25.80 | 25.16 | 25.34 | 25.34 | 1,411,090 |
| 24 May 2024 | 25.48 | 25.83 | 25.08 | 25.68 | 25.68 | 1,932,290 |
| 23 May 2024 | 25.79 | 25.79 | 25.39 | 25.50 | 25.50 | 1,770,400 |
| 22 May 2024 | 26.02 | 26.15 | 25.63 | 25.79 | 25.79 | 2,162,390 |
| 21 May 2024 | 26.10 | 26.26 | 25.82 | 26.09 | 26.09 | 2,286,526 |
| 20 May 2024 | 25.94 | 26.29 | 25.81 | 26.22 | 26.22 | 3,677,029 |
| 17 May 2024 | 25.69 | 25.77 | 25.44 | 25.60 | 25.60 | 1,652,984 |
| 16 May 2024 | 25.56 | 25.79 | 25.33 | 25.61 | 25.61 | 2,020,400 |
| 15 May 2024 | 25.58 | 25.81 | 25.34 | 25.47 | 25.47 | 1,864,200 |
| 14 May 2024 | 25.05 | 25.69 | 25.01 | 25.59 | 25.59 | 2,725,329 |
| 13 May 2024 | 26.37 | 26.37 | 25.15 | 25.22 | 25.22 | 5,146,380 |
| 10 May 2024 | 26.13 | 26.40 | 26.10 | 26.36 | 26.36 | 4,679,050 |
| 09 May 2024 | 26.24 | 26.40 | 26.08 | 26.12 | 26.12 | 3,608,300 |
| 08 May 2024 | 26.69 | 26.78 | 26.00 | 26.24 | 26.24 | 2,762,100 |
| 07 May 2024 | 26.80 | 26.83 | 26.55 | 26.69 | 26.69 | 2,466,610 |
| 06 May 2024 | 27.16 | 27.16 | 26.40 | 26.78 | 26.78 | 3,435,606 |
| 30 Apr 2024 | 27.60 | 27.62 | 26.82 | 26.95 | 26.95 | 3,430,030 |
| 29 Apr 2024 | 27.32 | 27.84 | 27.24 | 27.63 | 27.63 | 4,225,636 |
| 26 Apr 2024 | 27.05 | 27.38 | 26.78 | 27.30 | 27.30 | 4,037,963 |
| 25 Apr 2024 | 27.35 | 27.98 | 26.81 | 27.70 | 27.70 | 4,325,280 |
| 24 Apr 2024 | 30.73 | 30.81 | 27.66 | 27.88 | 27.88 | 9,220,930 |
| 23 Apr 2024 | 31.30 | 31.38 | 30.41 | 30.73 | 30.73 | 1,629,500 |
| 22 Apr 2024 | 30.32 | 31.71 | 30.25 | 31.51 | 31.51 | 1,502,950 |
| 19 Apr 2024 | 31.10 | 31.42 | 30.52 | 30.79 | 30.79 | 1,272,200 |
| 18 Apr 2024 | 31.00 | 31.97 | 31.00 | 31.28 | 31.28 | 1,373,200 |
| 17 Apr 2024 | 31.23 | 31.99 | 31.02 | 31.28 | 31.28 | 1,145,100 |
| 16 Apr 2024 | 32.06 | 32.32 | 30.97 | 30.98 | 30.98 | 1,494,780 |
| 15 Apr 2024 | 32.52 | 32.70 | 31.40 | 32.10 | 32.10 | 2,799,187 |
| 12 Apr 2024 | 33.03 | 33.68 | 32.50 | 32.63 | 32.63 | 2,343,870 |
| 11 Apr 2024 | 33.35 | 34.36 | 32.68 | 33.70 | 33.70 | 3,058,687 |
| 10 Apr 2024 | 32.55 | 34.65 | 32.38 | 34.19 | 34.19 | 3,331,400 |
| 09 Apr 2024 | 31.56 | 34.08 | 31.30 | 32.72 | 32.72 | 2,715,580 |
| 08 Apr 2024 | 31.66 | 32.66 | 31.53 | 31.53 | 31.53 | 2,112,158 |
| 03 Apr 2024 | 31.18 | 32.41 | 31.06 | 32.00 | 32.00 | 1,987,400 |
| 02 Apr 2024 | 30.45 | 31.57 | 30.02 | 31.29 | 31.29 | 2,653,234 |
| 01 Apr 2024 | 28.95 | 30.98 | 28.95 | 30.41 | 30.41 | 2,110,997 |
| 29 Mar 2024 | 28.63 | 28.97 | 28.63 | 29.05 | 29.05 | 279,900 |
| 28 Mar 2024 | 28.19 | 28.99 | 28.19 | 28.67 | 28.67 | 752,080 |
| 27 Mar 2024 | 28.73 | 29.08 | 28.42 | 28.48 | 28.48 | 692,100 |
| 26 Mar 2024 | 28.49 | 28.88 | 28.41 | 28.73 | 28.73 | 969,417 |
| 25 Mar 2024 | 29.00 | 29.20 | 28.28 | 28.49 | 28.49 | 1,118,320 |
| 22 Mar 2024 | 29.80 | 30.05 | 29.05 | 29.20 | 29.20 | 911,300 |
| 21 Mar 2024 | 29.54 | 30.07 | 29.43 | 29.81 | 29.81 | 1,253,070 |
| 20 Mar 2024 | 29.55 | 29.76 | 29.45 | 29.54 | 29.54 | 798,400 |
| 19 Mar 2024 | 29.66 | 29.80 | 29.50 | 29.59 | 29.59 | 1,040,750 |
| 18 Mar 2024 | 29.92 | 30.20 | 29.50 | 29.72 | 29.72 | 1,781,210 |
| 15 Mar 2024 | 30.20 | 30.47 | 29.60 | 30.09 | 30.09 | 1,159,930 |
| 14 Mar 2024 | 30.33 | 30.79 | 29.81 | 30.19 | 30.19 | 1,459,569 |
| 13 Mar 2024 | 29.40 | 31.18 | 29.20 | 30.32 | 30.32 | 2,191,482 |
| 12 Mar 2024 | 28.49 | 29.65 | 28.49 | 29.62 | 29.62 | 1,626,330 |
| 11 Mar 2024 | 28.71 | 28.90 | 28.35 | 28.67 | 28.67 | 1,135,563 |
| 08 Mar 2024 | 28.99 | 29.09 | 28.42 | 28.72 | 28.72 | 1,269,380 |
| 07 Mar 2024 | 28.76 | 29.38 | 28.41 | 28.93 | 28.93 | 1,108,200 |
| 06 Mar 2024 | 29.40 | 29.44 | 28.40 | 28.79 | 28.79 | 1,091,470 |
| 05 Mar 2024 | 28.57 | 29.42 | 28.50 | 29.40 | 29.40 | 1,687,780 |
| 04 Mar 2024 | 29.00 | 29.20 | 28.29 | 28.56 | 28.56 | 993,480 |
| 01 Mar 2024 | 28.22 | 29.18 | 27.92 | 29.00 | 29.00 | 1,211,002 |
| 29 Feb 2024 | 27.80 | 28.80 | 27.31 | 28.25 | 28.25 | 1,039,110 |
| 28 Feb 2024 | 28.95 | 29.38 | 27.64 | 27.85 | 27.85 | 1,154,152 |
| 27 Feb 2024 | 28.55 | 29.00 | 28.45 | 28.98 | 28.98 | 681,400 |
| 26 Feb 2024 | 28.50 | 29.29 | 28.50 | 28.70 | 28.70 | 652,700 |
| 23 Feb 2024 | 28.60 | 28.87 | 28.50 | 28.80 | 28.80 | 689,638 |
| 22 Feb 2024 | 28.82 | 29.00 | 28.57 | 28.76 | 28.76 | 727,200 |
| 21 Feb 2024 | 28.55 | 29.25 | 28.12 | 28.76 | 28.76 | 838,580 |
| 20 Feb 2024 | 28.98 | 28.99 | 28.50 | 28.75 | 28.75 | 1,111,544 |
| 19 Feb 2024 | 27.81 | 29.44 | 27.68 | 29.18 | 29.18 | 2,523,856 |
| 08 Feb 2024 | 25.51 | 27.58 | 25.51 | 27.47 | 27.47 | 1,962,066 |
| 07 Feb 2024 | 26.00 | 26.60 | 25.70 | 26.06 | 26.06 | 1,372,680 |
| 06 Feb 2024 | 24.50 | 26.25 | 24.25 | 26.00 | 26.00 | 2,192,290 |
| 05 Feb 2024 | 26.28 | 26.51 | 24.99 | 25.00 | 25.00 | 1,885,700 |
| 02 Feb 2024 | 27.20 | 27.54 | 25.69 | 26.67 | 26.67 | 1,296,120 |
| 01 Feb 2024 | 26.68 | 27.05 | 25.71 | 26.94 | 26.94 | 1,283,100 |
| 31 Jan 2024 | 27.64 | 28.00 | 26.28 | 26.54 | 26.54 | 1,553,500 |
| 30 Jan 2024 | 28.20 | 28.84 | 27.70 | 27.70 | 27.70 | 772,200 |
| 29 Jan 2024 | 29.00 | 29.25 | 28.32 | 28.43 | 28.43 | 1,193,769 |
| 26 Jan 2024 | 29.75 | 30.08 | 29.00 | 29.15 | 29.15 | 1,506,900 |
| 25 Jan 2024 | 29.75 | 30.17 | 28.62 | 30.01 | 30.01 | 2,013,000 |
| 24 Jan 2024 | 29.96 | 30.47 | 28.83 | 29.96 | 29.96 | 1,754,744 |
| 23 Jan 2024 | 29.90 | 30.28 | 28.88 | 29.88 | 29.88 | 1,413,200 |
| *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.