Shanghai - Delayed Quote CNY

TONGRENTANG (600085.SS)

36.75

+0.05

+(0.14%)

At close: 3:00:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	36.50	36.82	36.16	36.75	36.75	7,185,067
Jan 23, 2025	37.00	37.17	36.65	36.70	36.70	6,757,300
Jan 22, 2025	36.90	37.05	36.65	36.70	36.70	6,208,029
Jan 21, 2025	37.12	37.26	36.70	37.10	37.10	6,295,631
Jan 20, 2025	37.32	37.59	37.01	37.10	37.10	5,663,922
Jan 17, 2025	37.00	37.30	36.80	37.21	37.21	5,538,500
Jan 16, 2025	37.51	37.99	36.97	37.15	37.15	7,025,226
Jan 15, 2025	37.70	37.95	37.38	37.47	37.47	5,142,546
Jan 14, 2025	37.02	37.89	36.90	37.86	37.86	7,347,812
Jan 13, 2025	36.52	37.18	36.51	37.03	37.03	5,458,348
Jan 10, 2025	37.81	37.90	36.73	36.73	36.73	7,603,678
Jan 9, 2025	37.62	38.12	37.27	37.85	37.85	4,760,290
Jan 8, 2025	38.57	38.84	37.38	37.77	37.77	9,492,100
Jan 7, 2025	38.79	38.98	38.25	38.94	38.94	7,503,991
Jan 6, 2025	39.10	39.50	38.56	38.89	38.89	7,576,894
Jan 3, 2025	39.58	39.93	38.71	38.99	38.99	8,121,410
Jan 2, 2025	40.50	41.08	39.26	39.55	39.55	9,432,084
Dec 31, 2024	41.46	41.90	40.46	40.59	40.59	10,902,500
Dec 30, 2024	41.36	41.80	41.13	41.46	41.46	6,188,600
Dec 27, 2024	41.21	41.50	40.93	41.30	41.30	5,673,292
Dec 26, 2024	41.49	41.75	41.12	41.29	41.29	6,017,603
Dec 25, 2024	41.77	42.00	41.41	41.60	41.60	5,873,001
Dec 24, 2024	41.70	42.12	41.26	41.58	41.58	8,467,505
Dec 23, 2024	42.10	42.64	41.55	41.70	41.70	10,575,808
Dec 20, 2024	41.51	43.00	41.39	42.21	42.21	16,001,226
Dec 19, 2024	40.10	41.76	40.02	41.60	41.60	17,147,330
Dec 18, 2024	39.96	40.36	39.91	40.00	40.00	4,140,724
Dec 17, 2024	40.15	40.36	39.83	39.95	39.95	6,035,042
Dec 16, 2024	40.90	41.27	40.06	40.26	40.26	6,948,234
Dec 13, 2024	41.37	41.50	40.88	40.90	40.90	7,826,515
Dec 12, 2024	41.30	41.80	41.11	41.65	41.65	7,216,786
Dec 11, 2024	40.71	41.48	40.65	41.21	41.21	7,855,053
Dec 10, 2024	41.25	41.55	40.65	40.71	40.71	10,565,841
Dec 9, 2024	40.75	41.27	40.05	40.19	40.19	7,782,608
Dec 6, 2024	40.75	41.41	40.47	40.61	40.61	8,168,055
Dec 5, 2024	40.70	40.90	40.24	40.76	40.76	5,884,640
Dec 4, 2024	40.79	41.16	40.30	40.76	40.76	6,247,170
Dec 3, 2024	41.03	41.45	40.63	40.95	40.95	6,135,646
Dec 2, 2024	40.69	42.11	40.60	41.25	41.25	10,206,351
Nov 29, 2024	39.45	41.34	39.40	40.76	40.76	12,667,404
Nov 28, 2024	39.84	40.00	39.31	39.39	39.39	4,693,198
Nov 27, 2024	39.19	39.91	39.11	39.84	39.84	5,852,082
Nov 26, 2024	39.09	40.10	39.01	39.47	39.47	5,273,958
Nov 25, 2024	39.50	39.87	38.78	39.22	39.22	9,246,287
Nov 22, 2024	40.99	41.00	39.52	39.53	39.53	8,001,661
Nov 21, 2024	41.15	41.25	40.44	40.90	40.90	8,290,682
Nov 20, 2024	41.40	41.90	41.00	41.10	41.10	9,197,712
Nov 19, 2024	41.15	41.80	40.64	41.48	41.48	7,873,565
Nov 18, 2024	41.29	42.17	40.82	41.08	41.08	11,463,940
Nov 15, 2024	41.98	42.30	41.00	41.01	41.01	11,215,455
Nov 14, 2024	42.20	43.00	42.00	42.00	42.00	9,514,077
Nov 13, 2024	42.30	42.69	41.82	42.46	42.46	11,074,769
Nov 12, 2024	42.87	44.26	42.29	42.54	42.54	17,396,739
Nov 11, 2024	42.27	42.95	41.72	42.94	42.94	14,081,052
Nov 8, 2024	42.18	43.00	42.00	42.69	42.69	19,843,200
Nov 7, 2024	40.60	42.28	40.51	42.18	42.18	19,219,354
Nov 6, 2024	40.68	41.22	40.41	40.84	40.84	12,265,028
Nov 5, 2024	40.10	41.28	39.67	40.72	40.72	15,405,450
Nov 4, 2024	40.40	40.60	39.83	40.21	40.21	11,052,124
Nov 1, 2024	39.21	41.28	39.10	40.40	40.40	19,137,648
Oct 31, 2024	39.81	40.18	38.96	39.60	39.60	16,163,550
Oct 30, 2024	38.63	40.26	38.46	40.05	40.05	21,723,608
Oct 29, 2024	39.35	39.53	38.88	39.03	39.03	10,795,443
Oct 28, 2024	39.00	39.35	38.51	39.35	39.35	10,165,546
Oct 25, 2024	39.39	39.47	38.84	39.05	39.05	12,755,447
Oct 24, 2024	39.30	39.77	39.08	39.40	39.40	8,259,189
Oct 23, 2024	39.73	39.93	39.24	39.44	39.44	13,649,207
Oct 22, 2024	39.20	40.08	38.78	39.72	39.72	18,466,039
Oct 21, 2024	37.48	39.77	37.48	39.22	39.22	30,232,816
Oct 18, 2024	35.55	37.92	35.45	37.24	37.24	20,849,306
Oct 17, 2024	36.16	36.52	35.55	35.60	35.60	11,837,251
Oct 16, 2024	36.01	36.50	35.75	36.02	36.02	13,704,183
Oct 15, 2024	37.44	37.57	36.36	36.40	36.40	15,825,281
Oct 14, 2024	37.55	37.89	36.74	37.58	37.58	15,054,222
Oct 11, 2024	39.00	39.00	36.99	37.38	37.38	16,662,597
Oct 10, 2024	0.50 Dividend
Oct 10, 2024	38.50	39.90	38.18	39.09	39.09	24,479,734
Oct 9, 2024	42.65	42.65	39.08	39.12	38.62	33,629,069
Oct 8, 2024	46.27	46.27	42.00	43.42	42.87	52,889,534
Sep 30, 2024	40.05	42.06	39.70	42.06	41.52	38,795,026
Sep 27, 2024	37.63	38.28	36.65	38.24	37.75	21,079,932
Sep 26, 2024	33.43	35.92	33.28	35.90	35.44	21,203,384
Sep 25, 2024	33.10	34.21	33.10	33.41	32.98	19,970,088
Sep 24, 2024	31.57	32.88	31.20	32.88	32.46	15,786,861
Sep 23, 2024	31.80	32.10	31.31	31.35	30.95	9,096,943
Sep 20, 2024	31.78	31.94	31.40	31.88	31.47	5,819,332
Sep 19, 2024	31.39	32.20	31.16	31.75	31.34	9,435,170
Sep 18, 2024	31.51	31.65	30.84	31.21	30.81	9,241,228
Sep 13, 2024	31.75	32.28	31.45	31.52	31.12	7,947,241
Sep 12, 2024	32.44	32.54	31.77	31.83	31.42	8,398,439
Sep 11, 2024	32.92	33.00	32.25	32.40	31.99	10,562,915
Sep 10, 2024	33.75	33.93	32.69	33.08	32.66	9,325,236
Sep 9, 2024	33.95	34.34	33.50	33.65	33.22	6,157,251
Sep 6, 2024	34.42	34.51	34.15	34.20	33.76	4,109,718
Sep 5, 2024	34.27	34.68	34.22	34.43	33.99	4,906,001
Sep 4, 2024	34.71	35.18	34.25	34.33	33.89	6,921,890
Sep 3, 2024	34.61	35.26	34.53	34.94	34.49	6,527,061
Sep 2, 2024	35.25	35.28	34.37	34.68	34.24	7,249,360
Aug 30, 2024	34.22	35.45	34.02	35.17	34.72	10,305,040
Aug 29, 2024	33.90	34.49	33.85	34.36	33.92	5,720,629
Aug 28, 2024	33.88	34.04	33.38	33.96	33.53	6,789,131
Aug 27, 2024	34.81	34.95	33.50	33.90	33.47	11,970,947
Aug 26, 2024	35.49	35.50	34.80	34.90	34.45	7,117,213
Aug 23, 2024	35.20	35.59	35.11	35.52	35.07	4,258,861
Aug 22, 2024	35.63	35.70	35.10	35.20	34.75	6,084,376
Aug 21, 2024	35.64	35.96	35.50	35.52	35.07	4,380,089
Aug 20, 2024	36.32	36.44	35.65	35.73	35.27	6,272,941
Aug 19, 2024	36.10	36.60	36.00	36.30	35.84	6,167,335
Aug 16, 2024	36.12	36.32	35.93	36.29	35.83	5,371,278
Aug 15, 2024	36.00	36.50	35.90	36.23	35.77	6,232,020
Aug 14, 2024	36.40	36.45	35.91	36.08	35.62	4,491,615
Aug 13, 2024	36.88	36.93	35.95	36.40	35.93	10,803,812
Aug 12, 2024	36.80	37.46	36.58	36.93	36.46	8,811,196
Aug 9, 2024	37.45	37.66	36.79	36.80	36.33	7,231,162
Aug 8, 2024	36.90	37.77	36.76	37.37	36.89	11,316,043
Aug 7, 2024	37.17	37.26	36.68	37.01	36.54	7,546,738
Aug 6, 2024	36.92	37.78	36.54	37.34	36.86	13,032,900
Aug 5, 2024	36.26	37.77	36.18	36.73	36.26	15,386,549
Aug 2, 2024	36.07	36.90	35.90	36.29	35.83	7,920,474
Aug 1, 2024	37.40	37.93	36.13	36.24	35.78	15,091,498
Jul 31, 2024	35.52	37.42	35.44	37.29	36.81	16,839,041
Jul 30, 2024	36.03	36.10	35.18	35.51	35.06	12,222,092
Jul 29, 2024	36.64	36.81	36.10	36.19	35.73	8,593,253
Jul 26, 2024	36.67	36.91	36.35	36.74	36.27	9,313,992
Jul 25, 2024	37.09	37.28	36.16	36.66	36.19	13,293,655
Jul 24, 2024	37.80	38.63	37.40	37.53	37.05	7,788,858
Jul 23, 2024	39.53	39.60	38.00	38.05	37.56	10,484,425
Jul 22, 2024	39.32	39.85	38.97	39.68	39.17	9,841,900
Jul 19, 2024	38.97	39.35	38.70	39.33	38.83	9,205,249
Jul 18, 2024	37.97	39.19	37.75	38.96	38.46	14,174,478
Jul 17, 2024	37.20	38.28	37.19	38.09	37.60	10,156,371
Jul 16, 2024	37.20	37.81	37.02	37.50	37.02	9,002,547
Jul 15, 2024	36.82	37.59	36.72	37.33	36.85	7,943,004
Jul 12, 2024	37.45	37.82	36.78	37.09	36.62	8,282,350
Jul 11, 2024	36.77	37.68	36.62	37.43	36.95	12,697,674
Jul 10, 2024	37.29	37.33	36.26	36.38	35.92	16,998,065
Jul 9, 2024	37.55	37.87	37.00	37.57	37.09	11,875,900
Jul 8, 2024	38.51	38.51	37.51	37.78	37.30	6,246,753
Jul 5, 2024	38.06	38.06	38.06	38.06	37.57	-
Jul 4, 2024	38.56	38.76	38.00	38.06	37.57	6,024,922
Jul 3, 2024	38.77	39.03	38.33	38.44	37.95	6,838,697
Jul 2, 2024	39.01	39.40	38.68	38.86	38.36	8,963,810
Jul 1, 2024	38.00	39.96	37.51	39.25	38.75	15,433,315
Jun 28, 2024	0.50 Dividend
Jun 28, 2024	38.10	38.51	37.76	38.21	37.72	10,917,048
Jun 27, 2024	39.13	39.30	38.46	38.56	37.57	8,602,432
Jun 26, 2024	38.39	39.60	38.16	39.46	38.45	10,605,400
Jun 25, 2024	38.16	39.15	38.15	38.39	37.41	13,302,048
Jun 24, 2024	40.05	40.58	38.20	38.26	37.28	28,553,764
Jun 21, 2024	40.99	41.33	40.48	40.90	39.85	9,383,429
Jun 20, 2024	42.72	42.80	40.91	41.11	40.06	13,433,362
Jun 19, 2024	42.68	43.00	42.31	42.74	41.65	6,237,476
Jun 18, 2024	42.05	42.88	42.02	42.65	41.56	8,368,367
Jun 17, 2024	42.15	42.99	41.72	42.27	41.19	11,000,936
Jun 14, 2024	42.37	42.74	41.67	42.35	41.27	13,252,750
Jun 13, 2024	44.25	44.25	41.82	42.65	41.56	15,829,065
Jun 12, 2024	44.25	44.77	43.91	44.25	43.12	6,548,331
Jun 11, 2024	43.80	44.28	43.42	44.19	43.06	7,314,606
Jun 7, 2024	44.88	45.19	43.75	44.04	42.91	10,832,595
Jun 6, 2024	44.61	45.24	44.40	44.75	43.61	12,710,933
Jun 5, 2024	44.88	44.98	44.20	44.33	43.20	8,052,735
Jun 4, 2024	43.87	44.96	43.70	44.88	43.73	11,398,804
Jun 3, 2024	44.49	44.60	43.73	43.88	42.76	9,584,599
May 31, 2024	44.63	44.88	44.40	44.57	43.43	6,323,493
May 30, 2024	45.22	45.35	44.10	44.50	43.36	11,599,828
May 29, 2024	45.22	45.42	44.93	45.33	44.17	4,812,770
May 28, 2024	45.60	45.88	44.86	45.22	44.06	8,153,813
May 27, 2024	45.51	46.09	45.20	45.56	44.39	10,820,659
May 24, 2024	44.96	45.82	44.96	45.51	44.35	8,013,651
May 23, 2024	45.32	45.75	44.91	45.05	43.90	7,606,187
May 22, 2024	46.50	46.52	45.40	45.54	44.37	11,084,211
May 21, 2024	46.21	47.16	45.77	46.52	45.33	12,696,329
May 20, 2024	46.33	46.66	45.67	46.15	44.97	10,988,931
May 17, 2024	46.78	47.26	45.80	46.33	45.14	10,924,420
May 16, 2024	47.22	47.56	46.57	46.78	45.58	11,107,331
May 15, 2024	47.78	48.77	47.12	47.22	46.01	13,357,371
May 14, 2024	46.33	48.50	46.21	48.00	46.77	20,738,040
May 13, 2024	44.49	46.95	44.37	46.38	45.19	23,278,219
May 10, 2024	44.77	45.23	44.36	44.48	43.34	10,057,445
May 9, 2024	44.77	44.99	44.44	44.70	43.56	9,483,577
May 8, 2024	44.93	45.26	44.47	44.78	43.63	9,513,196
May 7, 2024	44.80	45.27	44.54	44.93	43.78	15,753,589
May 6, 2024	43.00	45.05	42.88	44.60	43.46	26,808,195
Apr 30, 2024	43.66	43.68	42.25	42.33	41.25	16,293,901
Apr 29, 2024	42.80	43.58	42.58	43.36	42.25	15,120,210
Apr 26, 2024	41.20	42.99	41.06	42.90	41.80	25,661,461
Apr 25, 2024	41.00	41.28	40.72	40.83	39.79	8,433,530
Apr 24, 2024	41.50	41.53	40.89	41.14	40.09	8,819,634
Apr 23, 2024	41.63	42.05	41.14	41.50	40.44	7,401,580
Apr 22, 2024	42.35	42.67	41.68	41.93	40.86	9,477,758
Apr 19, 2024	41.45	42.69	41.40	42.20	41.12	12,088,287
Apr 18, 2024	41.70	42.51	41.61	41.77	40.70	11,462,781
Apr 17, 2024	40.90	41.98	40.30	41.87	40.80	13,478,398
Apr 16, 2024	41.00	41.52	40.92	40.96	39.91	9,984,475
Apr 15, 2024	40.80	41.37	40.55	41.19	40.14	10,221,732
Apr 12, 2024	41.06	41.79	40.86	41.02	39.97	6,590,402
Apr 11, 2024	41.89	41.89	41.10	41.28	40.22	9,264,701
Apr 10, 2024	41.61	42.50	41.52	41.91	40.84	13,785,086
Apr 9, 2024	40.60	41.57	40.60	41.55	40.49	9,746,998
Apr 8, 2024	41.02	41.12	40.70	40.77	39.73	6,231,055
Apr 3, 2024	40.95	41.62	40.79	41.27	40.21	9,264,364
Apr 2, 2024	41.80	41.80	40.70	40.84	39.80	12,870,678
Apr 1, 2024	41.02	41.96	41.00	41.80	40.73	12,096,906
Mar 29, 2024	41.38	41.63	40.73	40.99	39.94	5,998,919
Mar 28, 2024	41.13	41.96	41.07	41.68	40.61	7,893,555
Mar 27, 2024	40.70	42.00	40.58	41.40	40.34	13,953,656
Mar 26, 2024	41.09	41.28	40.40	40.60	39.56	9,269,978
Mar 25, 2024	41.73	42.08	41.13	41.13	40.08	10,297,186
Mar 22, 2024	42.84	42.84	41.67	42.00	40.93	10,191,448
Mar 21, 2024	42.77	43.34	42.56	42.83	41.73	8,799,375
Mar 20, 2024	42.79	42.83	42.48	42.70	41.61	9,034,657
Mar 19, 2024	43.13	43.53	42.84	42.84	41.74	10,647,724
Mar 18, 2024	43.49	43.54	42.70	43.14	42.04	13,899,169
Mar 15, 2024	43.20	43.84	43.10	43.54	42.43	6,995,190
Mar 14, 2024	43.99	44.44	43.20	43.32	42.21	11,019,192
Mar 13, 2024	44.70	44.75	43.60	43.85	42.73	13,505,088
Mar 12, 2024	43.25	44.76	43.25	44.74	43.60	22,799,004
Mar 11, 2024	42.80	43.22	42.34	43.10	42.00	10,846,818
Mar 8, 2024	42.79	43.16	42.57	42.82	41.72	6,344,360
Mar 7, 2024	43.20	43.49	42.84	42.84	41.74	8,493,262
Mar 6, 2024	43.89	43.89	43.10	43.35	42.24	8,128,953
Mar 5, 2024	43.59	43.95	43.09	43.89	42.77	11,517,994
Mar 4, 2024	43.88	44.45	43.52	43.77	42.65	14,605,756
Mar 1, 2024	44.35	44.42	43.80	44.00	42.87	13,452,447
Feb 29, 2024	44.30	44.59	43.77	44.50	43.36	16,694,286
Feb 28, 2024	44.81	45.50	44.34	44.41	43.27	14,479,303
Feb 27, 2024	44.78	44.86	44.30	44.70	43.56	10,756,634
Feb 26, 2024	44.82	45.28	44.37	44.75	43.61	8,576,832
Feb 23, 2024	44.86	45.06	44.33	44.82	43.67	6,063,956
Feb 22, 2024	44.53	45.00	44.44	44.91	43.76	7,011,416
Feb 21, 2024	44.50	45.42	44.10	44.81	43.66	11,407,288
Feb 20, 2024	44.28	45.23	43.81	44.80	43.65	9,937,788
Feb 19, 2024	43.99	44.66	43.42	44.28	43.15	11,261,574
Feb 8, 2024	43.70	44.29	42.90	43.77	42.65	16,329,351
Feb 7, 2024	43.60	43.88	42.86	43.55	42.44	16,244,564
Feb 6, 2024	40.40	43.68	40.28	43.40	42.29	15,213,028
Feb 5, 2024	41.08	41.66	39.71	40.60	39.56	16,196,130
Feb 2, 2024	42.58	42.95	39.91	41.55	40.49	16,049,196
Feb 1, 2024	43.10	43.37	41.85	42.58	41.49	18,121,199
Jan 31, 2024	44.00	45.27	42.37	43.72	42.60	28,427,667
Jan 30, 2024	49.10	50.49	46.99	46.99	45.79	24,503,579
Jan 29, 2024	51.90	52.81	51.58	52.21	50.87	7,979,687
Jan 26, 2024	51.10	51.87	50.92	51.72	50.40	7,379,066
Jan 25, 2024	50.90	51.41	50.62	51.14	49.83	7,113,829
Jan 24, 2024	50.27	51.10	49.80	51.02	49.71	6,286,868

4540.T Tsumura & Co.

4,528.00

+0.33%

4887.T Sawai Group Holdings Co., Ltd.

2,027.00

+0.67%

4521.T Kaken Pharmaceutical Co., Ltd.

4,292.00

+1.35%

600079.SS HUMANWELL HEALTHCARE

21.89

-0.27%

4530.T Hisamitsu Pharmaceutical Co., Inc.

4,642.00

+0.04%

000999.SZ China Resources Sanjiu Medical & Pharmaceutical Co., Ltd.

44.18

+0.61%

000963.SZ Huadong Medicine Co., Ltd

34.11

-0.93%

002001.SZ Zhejiang NHU Company Ltd.

22.49

+0.40%

000538.SZ Yunnan Baiyao Group Co.,Ltd

57.35

+0.61%

ALKEM.BO Alkem Laboratories Limited

5,026.80

-2.95%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TONGRENTANG (600085.SS)

Related Tickers