Shanghai - Delayed Quote
CNY
Beijing Tongrentang Co., Ltd (600085.SS)
25.07
+0.64
(+2.62%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
24.49
24.73
24.33
24.65
24.65
3,586,600
Oct 30, 2026
24.44
25.20
24.33
25.07
25.07
11,721,393
Oct 29, 2026
24.65
24.81
24.35
24.43
24.43
6,313,023
Oct 28, 2026
24.79
25.06
24.66
24.70
24.70
6,095,977
Oct 27, 2026
24.93
25.19
24.78
24.90
24.90
6,675,256
Oct 26, 2026
24.58
25.14
24.51
25.12
25.12
7,704,363
Oct 23, 2026
24.56
24.77
24.37
24.64
24.64
8,095,690
Oct 22, 2026
24.80
24.80
24.33
24.54
24.54
6,490,439
Oct 21, 2026
24.90
25.19
24.77
24.85
24.85
5,801,745
Oct 20, 2026
25.20
25.70
24.88
24.97
24.97
9,709,992
Oct 19, 2026
24.25
25.50
24.16
25.33
25.33
15,366,260
Oct 16, 2026
24.79
24.79
24.07
24.36
24.36
10,202,371
Oct 15, 2026
24.52
24.90
24.43
24.76
24.76
9,958,009
Oct 14, 2026
24.40
24.78
24.25
24.66
24.66
9,723,724
Oct 13, 2026
24.37
24.44
24.20
24.39
24.39
5,003,279
Oct 12, 2026
24.32
24.50
24.27
24.43
24.43
6,234,836
Oct 9, 2026
23.93
24.45
23.89
24.28
24.28
9,942,783
Oct 8, 2026
23.80
24.46
23.55
23.93
23.93
8,570,991
Sep 30, 2026
23.38
23.78
23.33
23.74
23.74
5,497,123
Sep 29, 2026
23.28
23.49
23.22
23.30
23.30
2,455,776
Sep 28, 2026
23.34
23.54
23.18
23.33
23.33
3,337,643
Sep 24, 2026
23.56
23.70
23.34
23.34
23.34
2,758,118
Sep 23, 2026
23.58
23.77
23.53
23.61
23.61
2,807,052
Sep 22, 2026
23.58
23.83
23.55
23.66
23.66
4,641,723
Sep 21, 2026
23.20
23.70
23.20
23.66
23.66
5,981,316
Sep 18, 2026
23.20
23.44
23.19
23.22
23.22
2,879,226
Sep 17, 2026
23.16
23.30
23.11
23.22
23.22
2,296,201
Sep 16, 2026
23.28
23.35
23.01
23.16
23.16
2,691,454
Sep 15, 2026
23.52
23.62
23.31
23.32
23.32
2,625,800
Sep 14, 2026
23.37
23.60
23.35
23.57
23.57
2,736,880
Sep 11, 2026
23.65
23.65
23.26
23.40
23.40
5,448,858
Sep 10, 2026
23.90
23.99
23.68
23.70
23.70
5,283,387
Sep 9, 2026
24.29
24.33
23.97
23.99
23.99
4,608,200
Sep 8, 2026
24.20
24.43
24.12
24.35
24.35
4,746,400
Sep 7, 2026
24.10
24.25
24.01
24.17
24.17
4,284,348
Sep 4, 2026
23.89
24.29
23.85
24.14
24.14
5,722,727
Sep 3, 2026
23.79
23.97
23.76
23.86
23.86
2,863,592
Sep 2, 2026
24.00
24.08
23.75
23.84
23.84
4,172,700
Sep 1, 2026
23.81
24.18
23.81
24.01
24.01
4,637,562
Aug 31, 2026
24.23
24.35
23.83
23.89
23.89
7,773,513
Aug 28, 2026
24.24
24.58
24.16
24.48
24.48
4,594,085
Aug 27, 2026
24.46
24.55
24.15
24.35
24.35
4,723,700
Aug 26, 2026
24.25
24.57
24.20
24.45
24.45
4,949,664
Aug 25, 2026
23.84
24.30
23.79
24.25
24.25
6,010,449
Aug 24, 2026
23.72
23.87
23.53
23.78
23.78
4,992,700
Aug 21, 2026
24.35
24.35
23.71
23.77
23.77
7,747,240
Aug 20, 2026
24.12
24.55
24.12
24.44
24.44
7,022,731
Aug 19, 2026
24.21
24.30
24.02
24.06
24.06
5,003,675
Aug 18, 2026
24.40
24.52
24.12
24.17
24.17
5,421,771
Aug 17, 2026
24.46
24.47
24.04
24.44
24.44
6,448,807
Aug 14, 2026
24.74
24.86
24.36
24.48
24.48
9,021,337
Aug 13, 2026
24.78
24.99
24.62
24.84
24.84
7,230,886
Aug 12, 2026
24.81
25.03
24.69
24.88
24.88
6,723,707
Aug 11, 2026
25.11
25.33
24.86
24.89
24.89
10,481,850
Aug 10, 2026
25.03
25.50
24.90
25.14
25.14
11,976,613
Aug 7, 2026
24.72
25.07
24.59
25.04
25.04
10,485,168
Aug 6, 2026
25.11
25.15
24.43
24.83
24.83
14,217,537
Aug 5, 2026
25.75
25.87
24.91
25.08
25.08
18,689,222
Aug 4, 2026
26.11
26.23
25.75
25.77
25.77
8,403,174
Aug 3, 2026
26.30
26.44
26.07
26.11
26.11
6,548,993
Jul 31, 2026
25.96
26.37
25.81
26.32
26.32
10,236,653
Jul 30, 2026
25.89
26.62
25.80
26.28
26.28
12,644,322
Jul 29, 2026
25.48
26.18
25.45
25.88
25.88
11,449,425
Jul 28, 2026
25.40
25.78
25.24
25.49
25.49
6,818,527
Jul 27, 2026
25.01
25.60
24.97
25.43
25.43
8,430,187
Jul 24, 2026
25.69
25.87
25.06
25.06
25.06
9,989,681
Jul 23, 2026
25.99
26.00
25.48
25.82
25.82
9,679,071
Jul 22, 2026
25.67
26.05
25.41
25.99
25.99
15,628,308
Jul 21, 2026
26.06
26.83
25.72
25.90
25.90
19,490,787
Jul 20, 2026
25.60
26.36
25.31
26.36
26.36
20,404,263
Jul 17, 2026
26.35
26.72
25.65
26.04
26.04
29,988,679
Jul 16, 2026
25.08
27.12
24.83
26.93
26.93
36,843,137
Jul 15, 2026
24.43
25.38
24.41
25.25
25.25
18,105,971
Jul 14, 2026
24.25
24.97
24.06
24.75
24.75
17,760,428
Jul 13, 2026
23.89
24.99
23.84
24.53
24.53
22,858,971
Jul 10, 2026
23.07
23.81
22.70
23.68
23.68
12,337,778
Jul 9, 2026
23.31
23.65
22.93
23.12
23.12
8,026,195
Jul 8, 2026
22.97
23.55
22.71
23.40
23.40
8,478,492
Jul 7, 2026
23.62
23.66
22.96
23.09
23.09
7,243,472
Jul 6, 2026
23.25
23.75
23.02
23.71
23.71
10,753,094
Jul 3, 2026
23.44
23.73
23.19
23.36
23.36
8,671,267
Jul 2, 2026
23.25
23.67
22.97
23.28
23.28
8,973,102
Jul 1, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
22.70
23.36
22.61
23.25
23.25
9,587,040
Jun 30, 2026
23.46
23.58
22.87
23.11
22.61
9,611,319
Jun 29, 2026
22.40
23.88
21.87
23.55
23.04
17,861,215
Jun 26, 2026
22.88
23.04
22.37
22.39
21.91
7,293,570
Jun 25, 2026
22.73
23.21
22.41
22.88
22.38
11,011,952
Jun 24, 2026
23.63
23.85
22.89
22.95
22.45
9,788,458
Jun 23, 2026
23.40
24.20
23.36
23.61
23.10
10,002,823
Jun 22, 2026
23.39
23.74
22.93
23.55
23.04
9,822,781
Jun 18, 2026
23.89
23.89
23.42
23.50
22.99
7,016,580
Jun 17, 2026
24.38
24.44
23.78
23.94
23.42
7,697,240
Jun 16, 2026
24.84
24.87
24.36
24.37
23.84
5,242,455
Jun 15, 2026
25.00
25.00
24.70
24.83
24.29
5,418,528
Jun 12, 2026
24.39
25.02
24.15
24.95
24.41
9,173,421
Jun 11, 2026
24.54
24.68
24.11
24.30
23.77
6,246,613
Jun 10, 2026
24.53
24.68
24.36
24.57
24.04
5,059,126
Jun 9, 2026
24.50
24.67
24.25
24.50
23.97
4,592,948
Jun 8, 2026
25.03
25.29
24.43
24.51
23.98
7,182,634
Jun 5, 2026
24.84
25.38
24.84
25.03
24.49
5,035,577
Jun 4, 2026
25.23
25.40
24.72
24.85
24.31
5,465,095
Jun 3, 2026
25.59
25.60
25.08
25.23
24.68
8,338,951
Jun 2, 2026
25.92
26.34
25.66
25.66
25.10
7,927,390
Jun 1, 2026
25.84
26.09
25.55
26.04
25.48
9,439,579
May 29, 2026
24.80
26.37
24.80
25.65
25.10
16,764,014
May 28, 2026
25.10
25.35
24.80
24.88
24.34
6,037,981
May 27, 2026
25.14
25.38
24.51
25.30
24.75
10,508,414
May 26, 2026
25.28
25.48
25.07
25.23
24.68
5,269,809
May 25, 2026
25.22
25.32
25.01
25.25
24.70
5,535,055
May 22, 2026
25.55
25.64
25.13
25.22
24.67
6,207,064
May 21, 2026
25.90
26.06
25.53
25.53
24.98
6,065,541
May 20, 2026
26.10
26.11
25.60
25.90
25.34
6,520,191
May 19, 2026
26.30
26.39
26.06
26.13
25.56
6,146,112
May 18, 2026
27.18
27.20
26.10
26.30
25.73
14,810,398
May 15, 2026
27.51
27.59
27.27
27.30
26.71
5,186,405
May 14, 2026
27.76
27.90
27.42
27.56
26.96
6,308,000
May 13, 2026
28.04
28.04
27.68
27.77
27.17
6,234,700
May 12, 2026
27.90
28.45
27.82
28.07
27.46
10,499,231
May 11, 2026
27.68
27.99
27.40
27.93
27.33
11,601,855
May 8, 2026
27.66
27.80
27.55
27.72
27.12
5,065,941
May 7, 2026
27.64
27.74
27.51
27.59
26.99
5,173,672
May 6, 2026
27.85
27.85
27.50
27.64
27.04
8,049,533
Apr 30, 2026
27.50
28.16
27.48
27.77
27.17
9,088,782
Apr 29, 2026
27.30
27.45
27.28
27.39
26.80
3,404,131
Apr 28, 2026
27.30
27.50
27.28
27.32
26.73
3,520,999
Apr 27, 2026
27.58
27.59
27.18
27.32
26.73
6,079,457
Apr 24, 2026
27.64
27.72
27.52
27.62
27.02
3,780,050
Apr 23, 2026
27.60
27.78
27.55
27.69
27.09
4,199,311
Apr 22, 2026
27.79
27.79
27.57
27.62
27.02
6,356,026
Apr 21, 2026
27.75
27.86
27.68
27.79
27.19
3,695,990
Apr 20, 2026
27.74
27.79
27.63
27.73
27.13
3,432,049
Apr 17, 2026
27.87
27.87
27.68
27.73
27.13
3,926,237
Apr 16, 2026
28.05
28.08
27.82
27.94
27.34
4,247,807
Apr 15, 2026
28.07
28.15
27.95
28.05
27.44
5,297,009
Apr 14, 2026
27.71
28.05
27.61
28.04
27.43
5,506,641
Apr 13, 2026
27.65
27.66
27.51
27.66
27.06
3,642,603
Apr 10, 2026
27.69
27.94
27.60
27.80
27.20
4,561,604
Apr 9, 2026
28.02
28.02
27.54
27.63
27.03
6,626,904
Apr 8, 2026
27.85
28.08
27.71
28.08
27.47
5,967,320
Apr 7, 2026
27.84
27.97
27.50
27.57
26.97
5,093,391
Apr 3, 2026
28.12
28.20
27.71
27.83
27.23
7,077,197
Apr 2, 2026
28.60
28.78
28.13
28.22
27.61
7,701,029
Apr 1, 2026
27.93
28.80
27.92
28.66
28.04
12,123,619
Mar 31, 2026
28.06
28.38
27.69
27.78
27.18
8,838,993
Mar 30, 2026
27.98
28.21
27.72
28.19
27.58
7,462,393
Mar 27, 2026
28.07
28.31
27.78
28.28
27.67
11,171,667
Mar 26, 2026
28.60
28.82
28.21
28.34
27.73
6,022,491
Mar 25, 2026
28.60
28.69
28.45
28.60
27.98
7,036,641
Mar 24, 2026
28.98
29.00
28.41
28.60
27.98
6,670,357
Mar 23, 2026
29.56
29.58
28.51
28.62
28.00
10,684,799
Mar 20, 2026
29.80
29.98
29.65
29.70
29.06
4,860,032
Mar 19, 2026
29.98
30.10
29.79
29.86
29.21
4,530,197
Mar 18, 2026
30.25
30.27
29.93
30.06
29.41
4,562,591
Mar 17, 2026
30.17
30.47
30.10
30.18
29.53
5,936,275
Mar 16, 2026
29.95
30.38
29.90
30.16
29.51
6,611,651
Mar 13, 2026
30.00
30.16
29.95
29.95
29.30
3,930,945
Mar 12, 2026
30.16
30.26
29.95
30.07
29.42
4,230,158
Mar 11, 2026
30.04
30.22
29.89
30.22
29.57
4,702,601
Mar 10, 2026
29.90
30.06
29.86
30.05
29.40
4,609,099
Mar 9, 2026
29.80
29.94
29.65
29.84
29.19
4,858,337
Mar 6, 2026
29.66
30.04
29.61
30.02
29.37
4,842,314
Mar 5, 2026
29.82
29.99
29.63
29.72
29.08
5,428,524
Mar 4, 2026
30.28
30.30
29.60
29.71
29.07
11,752,356
Mar 3, 2026
30.36
30.72
30.32
30.38
29.72
7,242,520
Mar 2, 2026
30.46
30.68
30.27
30.38
29.72
7,447,886
Feb 27, 2026
30.57
30.77
30.47
30.77
30.10
5,584,594
Feb 26, 2026
30.89
30.89
30.56
30.58
29.92
5,608,156
Feb 25, 2026
30.69
30.95
30.67
30.90
30.23
5,213,737
Feb 24, 2026
30.74
30.80
30.56
30.65
29.99
4,542,559
Feb 13, 2026
30.71
30.86
30.60
30.60
29.94
4,857,257
Feb 12, 2026
31.12
31.12
30.65
30.70
30.04
7,630,149
Feb 11, 2026
31.09
31.25
31.02
31.10
30.43
4,869,200
Feb 10, 2026
31.39
31.45
31.06
31.08
30.41
8,067,506
Feb 9, 2026
31.12
31.60
31.12
31.40
30.72
10,788,647
Feb 6, 2026
32.00
32.49
31.53
31.53
30.85
24,158,550
Feb 5, 2026
30.69
31.65
30.62
31.46
30.78
20,174,974
Feb 4, 2026
30.20
30.76
30.17
30.74
30.07
10,996,756
Feb 3, 2026
30.17
30.33
29.98
30.16
29.51
6,316,539
Feb 2, 2026
30.17
30.68
30.07
30.12
29.47
7,802,787
Jan 30, 2026
30.83
30.83
30.20
30.32
29.66
11,377,835
Jan 29, 2026
30.15
31.06
29.80
30.89
30.22
19,907,099
Jan 28, 2026
30.15
30.37
29.75
30.14
29.49
16,211,267
Jan 27, 2026
30.55
30.57
29.91
30.08
29.43
13,413,886
Jan 26, 2026
30.40
30.57
30.10
30.47
29.81
20,460,644
Jan 23, 2026
30.70
30.95
30.36
30.40
29.74
24,281,243
Jan 22, 2026
30.98
31.11
30.64
30.68
30.02
14,570,566
Jan 21, 2026
31.34
31.37
30.93
30.99
30.32
8,063,194
Jan 20, 2026
31.28
31.60
31.18
31.35
30.67
7,837,599
Jan 19, 2026
31.00
31.29
30.91
31.28
30.60
8,330,723
Jan 16, 2026
31.50
31.56
30.84
31.08
30.41
16,716,221
Jan 15, 2026
31.63
31.86
31.41
31.44
30.76
12,731,508
Jan 14, 2026
32.35
32.65
31.65
31.65
30.97
20,636,736
Jan 13, 2026
32.55
32.98
32.33
32.41
31.71
11,810,755
Jan 12, 2026
32.44
32.51
32.31
32.51
31.81
10,084,642
Jan 9, 2026
32.10
32.55
32.08
32.44
31.74
8,343,821
Jan 8, 2026
32.16
32.23
32.03
32.11
31.42
5,386,466
Jan 7, 2026
32.44
32.54
32.20
32.25
31.55
5,563,602
Jan 6, 2026
32.27
32.46
32.24
32.41
31.71
6,434,582
Jan 5, 2026
32.20
32.32
31.93
32.29
31.59
6,312,794
Dec 31, 2025
32.35
32.38
32.12
32.26
31.56
4,519,040
Dec 30, 2025
32.30
32.51
32.25
32.32
31.62
5,308,800
Dec 29, 2025
32.23
32.52
32.11
32.46
31.76
6,826,488
Dec 26, 2025
31.83
32.25
31.70
32.25
31.55
8,735,369
Dec 25, 2025
31.79
31.90
31.52
31.85
31.16
6,789,185
Dec 24, 2025
31.60
31.85
31.60
31.77
31.08
5,479,704
Dec 23, 2025
32.18
32.22
31.69
31.70
31.01
9,412,824
Dec 22, 2025
32.10
32.25
32.02
32.18
31.48
6,815,203
Dec 19, 2025
32.34
32.61
32.32
32.42
31.72
5,424,101
Dec 18, 2025
32.56
32.75
32.30
32.33
31.63
5,775,988
Dec 17, 2025
32.79
32.79
32.30
32.57
31.87
6,734,764
Dec 16, 2025
32.92
33.02
32.46
32.84
32.13
8,148,514
Dec 15, 2025
32.02
33.26
31.37
33.17
32.45
18,659,370
Dec 12, 2025
32.69
32.69
32.21
32.40
31.70
8,796,945
Dec 11, 2025
33.00
33.00
32.75
32.76
32.05
3,676,666
Dec 10, 2025
32.96
33.00
32.71
32.94
32.23
5,492,379
Dec 9, 2025
33.16
33.21
33.01
33.01
32.30
5,020,107
Dec 8, 2025
33.42
33.50
33.01
33.22
32.50
6,346,585
Dec 5, 2025
33.24
33.42
32.96
33.42
32.70
5,406,450
Dec 4, 2025
33.50
33.55
33.18
33.25
32.53
4,513,278
Dec 3, 2025
33.61
33.71
33.46
33.55
32.82
3,959,389
Dec 2, 2025
33.72
33.74
33.58
33.64
32.91
4,117,825
Dec 1, 2025
33.39
33.75
33.38
33.75
33.02
5,182,979
Nov 28, 2025
33.47
33.50
33.24
33.45
32.73
5,829,197
Nov 27, 2025
33.59
33.65
33.45
33.47
32.75
4,264,800
Nov 26, 2025
33.79
33.96
33.50
33.54
32.81
7,023,357
Nov 25, 2025
33.60
33.77
33.51
33.75
33.02
5,279,600
Nov 24, 2025
33.75
33.84
33.53
33.55
32.82
8,027,330
Nov 21, 2025
34.29
34.43
33.58
33.65
32.92
11,054,090
Nov 20, 2025
34.59
34.70
34.30
34.32
33.58
5,859,550
Nov 19, 2025
35.13
35.18
34.47
34.57
33.82
8,723,832
Nov 18, 2025
35.02
35.46
34.97
35.12
34.36
8,893,476
Nov 17, 2025
35.56
35.56
34.87
34.95
34.19
10,974,432
Nov 14, 2025
35.23
35.87
35.10
35.31
34.55
16,715,651
Nov 13, 2025
34.97
35.46
34.91
35.02
34.26
18,485,353
Nov 12, 2025
34.44
34.87
34.36
34.74
33.99
14,048,099
Nov 11, 2025
34.44
34.47
34.21
34.47
33.72
8,023,196
Nov 10, 2025
33.82
34.46
33.67
34.37
33.63
13,576,105
Nov 7, 2025
33.45
33.85
33.41
33.82
33.09
7,193,255
Nov 6, 2025
33.50
33.57
33.40
33.50
32.78
4,561,952
Nov 5, 2025
33.29
33.55
33.27
33.54
32.81
4,356,453
Nov 4, 2025
33.72
33.74
33.41
33.46
32.74
5,529,326
Nov 3, 2025
33.89
33.93
33.60
33.70
32.97
5,702,953
