Shenzhen Tagen Group Co., Ltd. (SHE:000090)
China · Delayed Price · Currency is CNY 3.090
+0.040 (1.31%)
Jul 3, 2026, 3:04 PM CST
Shenzhen Tagen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.21 | 3.21 | 3.05 | 3.06 | - | 0.33% | 10,557,283 |
| Jul 2, 2026 | 3.08 | 3.13 | 3.04 | 3.05 | 3.05 | -1.29% | 14,379,884 |
| Jul 1, 2026 | 3.02 | 3.12 | 3.00 | 3.09 | 3.09 | 2.66% | 21,480,801 |
| Jun 30, 2026 | 3.09 | 3.11 | 2.98 | 3.01 | 3.01 | -3.22% | 21,865,177 |
| Jun 29, 2026 | 3.15 | 3.15 | 3.03 | 3.11 | 3.11 | -1.27% | 21,440,926 |
| Jun 26, 2026 | 3.21 | 3.23 | 3.15 | 3.15 | 3.15 | -2.17% | 20,902,213 |
| Jun 25, 2026 | 3.24 | 3.27 | 3.18 | 3.22 | 3.22 | -0.62% | 16,466,494 |
| Jun 24, 2026 | 3.34 | 3.37 | 3.21 | 3.24 | 3.24 | -3.28% | 21,261,342 |
| Jun 23, 2026 | 3.31 | 3.40 | 3.30 | 3.35 | 3.35 | 0.60% | 20,481,737 |
| Jun 22, 2026 | 3.39 | 3.40 | 3.20 | 3.33 | 3.33 | -1.77% | 30,587,731 |
| Jun 18, 2026 | 3.44 | 3.46 | 3.35 | 3.39 | 3.39 | -1.74% | 19,711,340 |
| Jun 17, 2026 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -2.82% | 23,682,700 |
| Jun 16, 2026 | 3.60 | 3.62 | 3.51 | 3.55 | 3.55 | -2.20% | 27,864,120 |
| Jun 15, 2026 | 3.59 | 3.64 | 3.56 | 3.63 | 3.63 | 0.55% | 31,376,530 |
| Jun 12, 2026 | 3.54 | 3.76 | 3.51 | 3.61 | 3.61 | 1.69% | 56,384,430 |
| Jun 11, 2026 | 3.51 | 3.59 | 3.45 | 3.55 | 3.55 | 0.28% | 37,199,140 |
| Jun 10, 2026 | 3.43 | 3.57 | 3.40 | 3.54 | 3.54 | 2.61% | 45,833,220 |
| Jun 9, 2026 | 3.42 | 3.47 | 3.33 | 3.45 | 3.45 | 2.68% | 38,931,290 |
| Jun 8, 2026 | 3.42 | 3.50 | 3.33 | 3.36 | 3.36 | -4.27% | 54,242,570 |
| Jun 5, 2026 | 3.61 | 3.83 | 3.49 | 3.51 | 3.51 | -0.28% | 72,901,930 |
| Jun 4, 2026 | 3.57 | 3.68 | 3.50 | 3.52 | 3.52 | -1.95% | 49,821,890 |
| Jun 3, 2026 | 3.68 | 3.69 | 3.53 | 3.59 | 3.59 | -2.97% | 63,335,530 |
| Jun 2, 2026 | 3.79 | 3.83 | 3.66 | 3.70 | 3.70 | -4.39% | 90,801,460 |
| Jun 1, 2026 | 3.84 | 4.01 | 3.65 | 3.87 | 3.87 | 0.52% | 151,151,900 |
| May 29, 2026 | 3.53 | 3.85 | 3.51 | 3.85 | 3.85 | 10.00% | 124,390,000 |
| May 28, 2026 | 3.22 | 3.50 | 3.20 | 3.50 | 3.50 | 10.06% | 30,182,060 |
| May 27, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | 18,186,660 |
| May 26, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.28 | -1.50% | 11,467,060 |
| May 25, 2026 | 3.32 | 3.34 | 3.29 | 3.33 | 3.33 | 0.60% | 11,509,590 |
| 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 |