Beijing TongRenTang Co., Ltd. Class A 600085
SSE · China · Health Technology
CNY 23.74+0.44 (+1.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.74 | +1.89% | CNY 23.38 | CNY 23.78 | CNY 23.33 | 5.50M |
| 2026-09-29 | CNY 23.30 | -0.13% | CNY 23.28 | CNY 23.49 | CNY 23.22 | 2.46M |
| 2026-09-28 | CNY 23.33 | -0.04% | CNY 23.34 | CNY 23.54 | CNY 23.18 | 3.34M |
| 2026-09-24 | CNY 23.34 | -1.14% | CNY 23.56 | CNY 23.70 | CNY 23.34 | 2.76M |
| 2026-09-23 | CNY 23.61 | -0.21% | CNY 23.58 | CNY 23.77 | CNY 23.53 | 2.81M |
| 2026-09-22 | CNY 23.66 | 0.00% | CNY 23.58 | CNY 23.83 | CNY 23.55 | 4.64M |
| 2026-09-21 | CNY 23.66 | +1.89% | CNY 23.20 | CNY 23.70 | CNY 23.20 | 5.98M |
| 2026-09-18 | CNY 23.22 | 0.00% | CNY 23.20 | CNY 23.44 | CNY 23.19 | 2.88M |
| 2026-09-17 | CNY 23.22 | +0.26% | CNY 23.16 | CNY 23.30 | CNY 23.11 | 2.30M |
| 2026-09-16 | CNY 23.16 | -0.69% | CNY 23.28 | CNY 23.35 | CNY 23.01 | 2.69M |
| 2026-09-15 | CNY 23.32 | -1.06% | CNY 23.52 | CNY 23.62 | CNY 23.31 | 2.63M |
| 2026-09-14 | CNY 23.57 | +0.73% | CNY 23.37 | CNY 23.60 | CNY 23.35 | 2.74M |
| 2026-09-11 | CNY 23.40 | -1.27% | CNY 23.65 | CNY 23.65 | CNY 23.26 | 5.45M |
| 2026-09-10 | CNY 23.70 | -1.21% | CNY 23.90 | CNY 23.99 | CNY 23.68 | 5.28M |
| 2026-09-09 | CNY 23.99 | -1.48% | CNY 24.29 | CNY 24.33 | CNY 23.97 | 4.61M |
| 2026-09-08 | CNY 24.35 | +0.74% | CNY 24.20 | CNY 24.43 | CNY 24.12 | 4.75M |
| 2026-09-07 | CNY 24.17 | +0.12% | CNY 24.10 | CNY 24.25 | CNY 24.01 | 4.28M |
| 2026-09-04 | CNY 24.14 | +1.17% | CNY 23.89 | CNY 24.29 | CNY 23.85 | 5.72M |
| 2026-09-03 | CNY 23.86 | +0.08% | CNY 23.79 | CNY 23.97 | CNY 23.76 | 2.86M |
| 2026-09-02 | CNY 23.84 | -0.71% | CNY 24.00 | CNY 24.08 | CNY 23.75 | 4.17M |
| 2026-09-01 | CNY 24.01 | +0.50% | CNY 23.81 | CNY 24.18 | CNY 23.81 | 4.64M |
| 2026-08-31 | CNY 23.89 | -2.41% | CNY 24.23 | CNY 24.35 | CNY 23.83 | 7.77M |
| 2026-08-28 | CNY 24.48 | +0.53% | CNY 24.24 | CNY 24.58 | CNY 24.16 | 4.59M |
| 2026-08-27 | CNY 24.35 | -0.41% | CNY 24.46 | CNY 24.55 | CNY 24.15 | 4.72M |
| 2026-08-26 | CNY 24.45 | +0.82% | CNY 24.25 | CNY 24.57 | CNY 24.20 | 4.95M |
| 2026-08-25 | CNY 24.25 | +1.98% | CNY 23.84 | CNY 24.30 | CNY 23.79 | 6.01M |
| 2026-08-24 | CNY 23.78 | +0.04% | CNY 23.72 | CNY 23.87 | CNY 23.53 | 4.99M |
| 2026-08-21 | CNY 23.77 | -2.74% | CNY 24.35 | CNY 24.35 | CNY 23.71 | 7.75M |
| 2026-08-20 | CNY 24.44 | +1.58% | CNY 24.12 | CNY 24.55 | CNY 24.12 | 7.02M |
| 2026-08-19 | CNY 24.06 | -0.46% | CNY 24.21 | CNY 24.30 | CNY 24.02 | 5.00M |
| 2026-08-18 | CNY 24.17 | -1.10% | CNY 24.40 | CNY 24.52 | CNY 24.12 | 5.42M |
| 2026-08-17 | CNY 24.44 | -0.16% | CNY 24.46 | CNY 24.47 | CNY 24.04 | 6.45M |
| 2026-08-14 | CNY 24.48 | -1.45% | CNY 24.74 | CNY 24.86 | CNY 24.36 | 9.02M |
| 2026-08-13 | CNY 24.84 | -0.16% | CNY 24.78 | CNY 24.99 | CNY 24.62 | 7.23M |
| 2026-08-12 | CNY 24.88 | -0.04% | CNY 24.81 | CNY 25.03 | CNY 24.69 | 6.72M |
| 2026-08-11 | CNY 24.89 | -0.99% | CNY 25.11 | CNY 25.33 | CNY 24.86 | 10.48M |
| 2026-08-10 | CNY 25.14 | +0.40% | CNY 25.03 | CNY 25.50 | CNY 24.90 | 11.98M |
| 2026-08-07 | CNY 25.04 | +0.85% | CNY 24.72 | CNY 25.07 | CNY 24.59 | 10.49M |
| 2026-08-06 | CNY 24.83 | -1.00% | CNY 25.11 | CNY 25.15 | CNY 24.43 | 14.22M |
| 2026-08-05 | CNY 25.08 | -2.68% | CNY 25.75 | CNY 25.87 | CNY 24.91 | 18.69M |
| 2026-08-04 | CNY 25.77 | -1.30% | CNY 26.11 | CNY 26.23 | CNY 25.75 | 8.40M |
| 2026-08-03 | CNY 26.11 | -0.80% | CNY 26.30 | CNY 26.44 | CNY 26.07 | 6.55M |
| 2026-07-31 | CNY 26.32 | +0.15% | CNY 25.96 | CNY 26.37 | CNY 25.81 | 10.24M |
| 2026-07-30 | CNY 26.28 | +1.55% | CNY 25.89 | CNY 26.62 | CNY 25.80 | 12.64M |
| 2026-07-29 | CNY 25.88 | +1.53% | CNY 25.48 | CNY 26.18 | CNY 25.45 | 11.45M |
| 2026-07-28 | CNY 25.49 | +0.24% | CNY 25.40 | CNY 25.78 | CNY 25.24 | 6.82M |
| 2026-07-27 | CNY 25.43 | +1.48% | CNY 25.01 | CNY 25.60 | CNY 24.97 | 8.43M |
| 2026-07-24 | CNY 25.06 | -2.94% | CNY 25.69 | CNY 25.87 | CNY 25.06 | 9.99M |
| 2026-07-23 | CNY 25.82 | -0.65% | CNY 25.99 | CNY 26.00 | CNY 25.48 | 9.68M |
| 2026-07-22 | CNY 25.99 | +0.35% | CNY 25.67 | CNY 26.05 | CNY 25.41 | 15.63M |
| 2026-07-21 | CNY 25.90 | -1.75% | CNY 26.06 | CNY 26.83 | CNY 25.72 | 19.49M |
| 2026-07-20 | CNY 26.36 | +1.23% | CNY 25.60 | CNY 26.36 | CNY 25.31 | 20.40M |
| 2026-07-17 | CNY 26.04 | -3.30% | CNY 26.35 | CNY 26.72 | CNY 25.65 | 29.99M |
| 2026-07-16 | CNY 26.93 | +6.65% | CNY 25.08 | CNY 27.12 | CNY 24.83 | 36.84M |
| 2026-07-15 | CNY 25.25 | +2.02% | CNY 24.43 | CNY 25.38 | CNY 24.41 | 18.11M |
| 2026-07-14 | CNY 24.75 | +0.90% | CNY 24.25 | CNY 24.97 | CNY 24.06 | 17.76M |
| 2026-07-13 | CNY 24.53 | +3.59% | CNY 23.89 | CNY 24.99 | CNY 23.84 | 22.86M |
| 2026-07-10 | CNY 23.68 | +2.42% | CNY 23.07 | CNY 23.81 | CNY 22.70 | 12.34M |
| 2026-07-09 | CNY 23.12 | -1.20% | CNY 23.31 | CNY 23.65 | CNY 22.93 | 8.03M |
| 2026-07-08 | CNY 23.40 | +1.34% | CNY 22.97 | CNY 23.55 | CNY 22.71 | 8.48M |
| 2026-07-07 | CNY 23.09 | -2.61% | CNY 23.62 | CNY 23.66 | CNY 22.96 | 7.24M |
| 2026-07-06 | CNY 23.71 | +1.50% | CNY 23.25 | CNY 23.75 | CNY 23.02 | 10.75M |
| 2026-07-03 | CNY 23.36 | +0.34% | CNY 23.44 | CNY 23.73 | CNY 23.19 | 8.67M |
| 2026-07-02 | CNY 23.28 | +0.13% | CNY 23.25 | CNY 23.67 | CNY 22.97 | 8.97M |
| 2026-07-01 | CNY 23.25 | +0.61% | CNY 22.70 | CNY 23.36 | CNY 22.61 | 9.59M |
| 2026-06-30 | CNY 23.11 | -1.87% | CNY 23.46 | CNY 23.58 | CNY 22.87 | 9.61M |
| 2026-06-29 | CNY 23.55 | +5.18% | CNY 22.40 | CNY 23.88 | CNY 21.87 | 17.86M |
| 2026-06-26 | CNY 22.39 | -2.14% | CNY 22.88 | CNY 23.04 | CNY 22.37 | 7.29M |
| 2026-06-25 | CNY 22.88 | -0.31% | CNY 22.73 | CNY 23.21 | CNY 22.41 | 11.01M |
| 2026-06-24 | CNY 22.95 | -2.80% | CNY 23.63 | CNY 23.85 | CNY 22.89 | 9.79M |
| 2026-06-23 | CNY 23.61 | +0.25% | CNY 23.40 | CNY 24.20 | CNY 23.36 | 10.00M |
| 2026-06-22 | CNY 23.55 | +0.21% | CNY 23.39 | CNY 23.74 | CNY 22.93 | 9.82M |
| 2026-06-18 | CNY 23.50 | -1.84% | CNY 23.89 | CNY 23.89 | CNY 23.42 | 7.02M |
| 2026-06-17 | CNY 23.94 | -1.76% | CNY 24.38 | CNY 24.44 | CNY 23.78 | 7.70M |
| 2026-06-16 | CNY 24.37 | -1.85% | CNY 24.84 | CNY 24.87 | CNY 24.36 | 5.24M |
| 2026-06-15 | CNY 24.83 | -0.48% | CNY 25.00 | CNY 25.00 | CNY 24.70 | 5.42M |
| 2026-06-12 | CNY 24.95 | +2.67% | CNY 24.39 | CNY 25.02 | CNY 24.15 | 9.17M |
| 2026-06-11 | CNY 24.30 | -1.10% | CNY 24.54 | CNY 24.68 | CNY 24.11 | 6.25M |
| 2026-06-10 | CNY 24.57 | +0.29% | CNY 24.53 | CNY 24.68 | CNY 24.36 | 5.06M |
| 2026-06-09 | CNY 24.50 | -0.04% | CNY 24.50 | CNY 24.67 | CNY 24.25 | 4.59M |
| 2026-06-08 | CNY 24.51 | -2.08% | CNY 25.03 | CNY 25.29 | CNY 24.43 | 7.18M |
| 2026-06-05 | CNY 25.03 | +0.72% | CNY 24.84 | CNY 25.38 | CNY 24.84 | 5.04M |
| 2026-06-04 | CNY 24.85 | -1.51% | CNY 25.23 | CNY 25.40 | CNY 24.72 | 5.47M |
| 2026-06-03 | CNY 25.23 | -1.68% | CNY 25.59 | CNY 25.60 | CNY 25.08 | 8.34M |
| 2026-06-02 | CNY 25.66 | -1.46% | CNY 25.92 | CNY 26.34 | CNY 25.66 | 7.93M |
| 2026-06-01 | CNY 26.04 | +1.52% | CNY 25.84 | CNY 26.09 | CNY 25.55 | 9.44M |
| 2026-05-29 | CNY 25.65 | +3.09% | CNY 24.80 | CNY 26.37 | CNY 24.80 | 16.76M |
| 2026-05-28 | CNY 24.88 | -1.66% | CNY 25.10 | CNY 25.35 | CNY 24.80 | 6.04M |
| 2026-05-27 | CNY 25.30 | +0.28% | CNY 25.14 | CNY 25.38 | CNY 24.51 | 10.51M |
| 2026-05-26 | CNY 25.23 | -0.08% | CNY 25.28 | CNY 25.48 | CNY 25.07 | 5.27M |