Shenzhen Tagen Group Co., Ltd. (SHE:000090)
China · Delayed Price · Currency is CNY 3.310
+0.040 (1.22%)
May 22, 2026, 3:04 PM CST
Shenzhen Tagen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.28 | 3.33 | 3.26 | 3.31 | 3.31 | 1.22% | 11,244,280 |
| May 21, 2026 | 3.37 | 3.40 | 3.26 | 3.27 | 3.27 | -2.97% | 17,731,600 |
| May 20, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -1.46% | 11,579,210 |
| May 19, 2026 | 3.41 | 3.43 | 3.37 | 3.42 | 3.42 | 0.59% | 13,759,140 |
| May 18, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | -0.58% | 16,633,030 |
| May 15, 2026 | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | -1.16% | 17,818,760 |
| May 14, 2026 | 3.56 | 3.57 | 3.46 | 3.46 | 3.46 | -2.26% | 20,577,350 |
| May 13, 2026 | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | -1.12% | 20,092,630 |
| May 12, 2026 | 3.57 | 3.63 | 3.55 | 3.58 | 3.58 | -0.28% | 21,109,710 |
| May 11, 2026 | 3.54 | 3.62 | 3.52 | 3.59 | 3.59 | 1.41% | 27,185,910 |
| May 8, 2026 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | 0.28% | 16,339,010 |
| May 7, 2026 | 3.55 | 3.57 | 3.51 | 3.53 | 3.53 | -0.28% | 17,617,390 |
| May 6, 2026 | 3.52 | 3.57 | 3.51 | 3.54 | 3.54 | 0.57% | 20,792,020 |
| Apr 30, 2026 | 3.54 | 3.55 | 3.49 | 3.52 | 3.52 | 0.57% | 23,231,600 |
| Apr 29, 2026 | 3.47 | 3.53 | 3.46 | 3.50 | 3.50 | -0.28% | 33,277,340 |
| Apr 28, 2026 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | -0.85% | 15,407,190 |
| Apr 27, 2026 | 3.52 | 3.54 | 3.46 | 3.54 | 3.54 | 0.57% | 18,520,500 |
| Apr 24, 2026 | 3.58 | 3.60 | 3.51 | 3.52 | 3.52 | -1.95% | 22,962,390 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.57 | 3.59 | 3.59 | -1.64% | 25,522,540 |
| Apr 22, 2026 | 3.69 | 3.72 | 3.64 | 3.65 | 3.65 | -1.62% | 17,324,970 |
| Apr 21, 2026 | 3.64 | 3.73 | 3.63 | 3.71 | 3.71 | 2.20% | 27,956,320 |
| Apr 20, 2026 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.82% | 15,789,660 |
| Apr 17, 2026 | 3.65 | 3.70 | 3.65 | 3.66 | 3.66 | 0.27% | 18,010,290 |
| Apr 16, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.27% | 10,942,740 |
| Apr 15, 2026 | 3.66 | 3.68 | 3.63 | 3.64 | 3.64 | -0.82% | 15,052,600 |
| Apr 14, 2026 | 3.62 | 3.67 | 3.61 | 3.67 | 3.67 | 1.38% | 20,999,800 |
| Apr 13, 2026 | 3.60 | 3.65 | 3.58 | 3.62 | 3.62 | 0.28% | 15,903,090 |
| Apr 10, 2026 | 3.60 | 3.64 | 3.59 | 3.61 | 3.61 | 0.84% | 13,804,610 |
| Apr 9, 2026 | 3.62 | 3.63 | 3.57 | 3.58 | 3.58 | -1.65% | 14,069,700 |
| Apr 8, 2026 | 3.59 | 3.65 | 3.58 | 3.64 | 3.64 | 2.25% | 19,100,360 |
| Apr 7, 2026 | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | 1.71% | 13,597,530 |
| Apr 3, 2026 | 3.57 | 3.59 | 3.48 | 3.50 | 3.50 | -2.23% | 19,462,400 |
| Apr 2, 2026 | 3.63 | 3.63 | 3.56 | 3.58 | 3.58 | -1.10% | 14,872,890 |
| Apr 1, 2026 | 3.65 | 3.67 | 3.60 | 3.62 | 3.62 | 0.56% | 17,928,980 |
| Mar 31, 2026 | 3.63 | 3.68 | 3.59 | 3.60 | 3.60 | -0.28% | 19,515,320 |
| Mar 30, 2026 | 3.55 | 3.62 | 3.51 | 3.61 | 3.61 | 0.28% | 18,755,970 |
| Mar 27, 2026 | 3.55 | 3.61 | 3.54 | 3.60 | 3.60 | 0.28% | 20,783,580 |
| Mar 26, 2026 | 3.63 | 3.68 | 3.58 | 3.59 | 3.59 | -1.37% | 21,769,430 |
| Mar 25, 2026 | 3.56 | 3.66 | 3.53 | 3.64 | 3.64 | 2.25% | 33,819,770 |
| Mar 24, 2026 | 3.55 | 3.57 | 3.48 | 3.56 | 3.56 | 1.71% | 44,935,890 |
| Mar 23, 2026 | 3.71 | 3.72 | 3.49 | 3.50 | 3.50 | -6.67% | 38,397,330 |
| Mar 20, 2026 | 3.81 | 3.84 | 3.75 | 3.75 | 3.75 | -1.57% | 22,568,390 |
| Mar 19, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -2.06% | 21,976,120 |
| Mar 18, 2026 | 3.98 | 3.98 | 3.85 | 3.89 | 3.89 | -2.02% | 24,047,320 |
| Mar 17, 2026 | 3.97 | 4.03 | 3.96 | 3.97 | 3.97 | -0.25% | 20,883,380 |
| Mar 16, 2026 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.25% | 18,010,180 |
| Mar 13, 2026 | 3.98 | 4.04 | 3.97 | 3.99 | 3.99 | - | 27,212,900 |
| Mar 12, 2026 | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | 0.50% | 24,395,080 |
| Mar 11, 2026 | 3.92 | 3.98 | 3.88 | 3.97 | 3.97 | 1.28% | 23,825,780 |
| Mar 10, 2026 | 3.91 | 3.93 | 3.89 | 3.92 | 3.92 | 0.77% | 14,923,340 |