Advertisement
U.S. markets closed

Beijing Tongrentang Co., Ltd (600085.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
41.02-0.26 (-0.63%)
At close: 03:00PM CST
Advertisement
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202441.0641.7940.8641.0241.026,590,402
Apr 11, 202441.8941.8941.1041.2841.289,264,701
Apr 10, 202441.6142.5041.5241.9141.9113,785,086
Apr 09, 202440.6041.5740.6041.5541.559,746,998
Apr 08, 202441.0241.1240.7040.7740.776,231,055
Apr 03, 202440.9541.6240.7941.2741.279,264,364
Apr 02, 202441.8041.8040.7040.8440.8412,870,678
Apr 01, 202441.0241.9641.0041.8041.8012,096,906
Mar 29, 202441.3841.6340.7340.9940.995,998,919
Mar 28, 202441.1341.9641.0741.6841.687,893,555
Mar 27, 202440.7042.0040.5841.4041.4013,953,656
Mar 26, 202441.0941.2840.4040.6040.609,269,978
Mar 25, 202441.7342.0841.1341.1341.1310,297,186
Mar 22, 202442.8442.8441.6742.0042.0010,191,448
Mar 21, 202442.7743.3442.5642.8342.838,799,375
Mar 20, 202442.7942.8342.4842.7042.709,034,657
Mar 19, 202443.1343.5342.8442.8442.8410,647,724
Mar 18, 202443.4943.5442.7043.1443.1413,899,169
Mar 15, 202443.2043.8443.1043.5443.546,995,190
Mar 14, 202443.9944.4443.2043.3243.3211,019,192
Mar 13, 202444.7044.7543.6043.8543.8513,505,088
Mar 12, 202443.2544.7643.2544.7444.7422,799,004
Mar 11, 202442.8043.2242.3443.1043.1010,846,818
Mar 08, 202442.7943.1642.5742.8242.826,344,360
Mar 07, 202443.2043.4942.8442.8442.848,493,262
Mar 06, 202443.8943.8943.1043.3543.358,128,953
Mar 05, 202443.5943.9543.0943.8943.8911,517,994
Mar 04, 202443.8844.4543.5243.7743.7714,605,756
Mar 01, 202444.3544.4243.8044.0044.0013,452,447
Feb 29, 202444.3044.5943.7744.5044.5016,694,286
Feb 28, 202444.8145.5044.3444.4144.4114,479,303
Feb 27, 202444.7844.8644.3044.7044.7010,756,634
Feb 26, 202444.8245.2844.3744.7544.758,576,832
Feb 23, 202444.8645.0644.3344.8244.826,063,956
Feb 22, 202444.5345.0044.4444.9144.917,011,416
Feb 21, 202444.5045.4244.1044.8144.8111,407,288
Feb 20, 202444.2845.2343.8144.8044.809,937,788
Feb 19, 202443.9944.6643.4244.2844.2811,261,574
Feb 08, 202443.7044.2942.9043.7743.7716,329,351
Feb 07, 202443.6043.8842.8643.5543.5516,244,564
Feb 06, 202440.4043.6840.2843.4043.4015,213,028
Feb 05, 202441.0841.6639.7140.6040.6016,196,130
Feb 02, 202442.5842.9539.9141.5541.5516,049,196
Feb 01, 202443.1043.3741.8542.5842.5818,121,199
Jan 31, 202444.0045.2742.3743.7243.7228,427,667
Jan 30, 202449.1050.4946.9946.9946.9924,503,579
Jan 29, 202451.9052.8151.5852.2152.217,979,687
Jan 26, 202451.1051.8750.9251.7251.727,379,066
Jan 25, 202450.9051.4150.6251.1451.147,113,829
Jan 24, 202450.2751.1049.8051.0251.026,286,868
Jan 23, 202449.6050.3749.1850.1050.106,223,610
Jan 22, 202450.7651.0449.5049.7849.787,644,020
Jan 19, 202450.5051.1750.2550.7650.765,284,069
Jan 18, 202450.2351.0848.9050.7450.7410,976,048
Jan 17, 202451.1452.0850.5050.6150.616,909,752
Jan 16, 202450.7252.2850.7151.4051.409,909,919
Jan 15, 202450.0051.0949.9050.7850.785,462,168
Jan 12, 202450.7051.0950.1950.1950.196,022,237
Jan 11, 202451.3651.5049.8050.8150.819,659,146
Jan 10, 202453.0053.0051.2851.3651.369,064,256
Jan 09, 202453.2553.6053.0053.2153.214,247,081
Jan 08, 202453.6553.9352.8553.4653.466,472,347
Jan 05, 202454.6555.1053.4353.8053.807,241,363
Jan 04, 202454.5854.9453.9054.9054.907,218,789
Jan 03, 202454.5955.7454.2054.6554.659,154,927
Jan 02, 202453.7054.7253.3454.6054.609,285,253
Dec 29, 202353.5053.7052.8053.7053.708,509,039
Dec 28, 202353.4053.4252.7753.1553.156,360,499
Dec 27, 202351.9053.4051.9053.2853.287,823,677
Dec 26, 202352.7052.9651.7051.9151.914,997,674
Dec 25, 202351.5552.8851.5152.8252.826,106,499
Dec 22, 202351.7652.5651.4251.7051.704,803,917
Dec 21, 202350.7351.9450.5151.7251.724,248,210
Dec 20, 202351.1451.5850.8350.9750.974,332,279
Dec 19, 202351.3351.4550.7151.2551.253,626,603
Dec 18, 202350.9052.1550.7251.4951.494,421,016
Dec 15, 202352.2152.2851.1851.3751.375,462,163
Dec 14, 202352.6052.9252.0952.2152.213,541,196
Dec 13, 202352.4852.9552.2552.4452.444,648,354
Dec 12, 202351.7252.7151.4452.5052.506,026,600
Dec 11, 202350.8051.7950.4551.6551.656,944,984
Dec 08, 202351.0251.5650.8450.9650.965,796,772
Dec 07, 202351.5051.7951.0651.2251.224,110,800
Dec 06, 202352.4652.4851.4551.6551.657,908,470
Dec 05, 202352.5053.6552.2752.6652.666,837,634
Dec 04, 202352.7053.3252.4052.5752.574,420,130
Dec 01, 202353.0053.4452.4452.7652.765,517,800
Nov 30, 202351.7053.1751.6053.1553.158,542,180
Nov 29, 202352.6353.0751.8051.8651.865,666,480
Nov 28, 202351.9553.0051.5552.6252.627,097,633
Nov 27, 202351.9252.1451.0252.0052.007,111,148
Nov 24, 202351.7052.3451.5351.9751.977,450,949
Nov 23, 202351.3051.6951.0551.6251.624,767,067
Nov 22, 202351.5051.5050.8051.1651.165,282,043
Nov 21, 202351.8552.2051.4551.5051.506,228,734
Nov 20, 202350.1452.2550.0651.9251.9212,569,689
Nov 17, 202349.6550.2449.4250.1650.165,017,801
Nov 16, 202350.0550.2949.7249.7649.763,961,809
Nov 15, 202350.6750.6749.9650.2650.264,528,472
Nov 14, 202350.1450.4849.9550.2550.254,169,088
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...