Shenzhen Tagen Group Co., Ltd. (SHE:000090)
China · Delayed Price · Currency is CNY 3.160
-0.050 (-1.56%)
Nov 11, 2026, 3:04 PM CST
Shenzhen Tagen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.16 | 3.21 | 3.16 | 3.16 | 3.16 | -1.56% | 16,182,200 |
| Nov 10, 2026 | 3.22 | 3.24 | 3.17 | 3.21 | 3.21 | 0.63% | 12,179,026 |
| Nov 9, 2026 | 3.16 | 3.20 | 3.15 | 3.19 | 3.19 | 1.27% | 17,483,186 |
| Nov 6, 2026 | 3.13 | 3.18 | 3.10 | 3.15 | 3.15 | -1.56% | 17,654,240 |
| Nov 5, 2026 | 3.14 | 3.23 | 3.13 | 3.20 | 3.20 | 1.59% | 21,380,620 |
| Nov 4, 2026 | 3.14 | 3.16 | 3.08 | 3.15 | 3.15 | 0.32% | 24,710,500 |
| Nov 3, 2026 | 3.12 | 3.20 | 3.11 | 3.14 | 3.14 | 0.32% | 19,607,783 |
| Nov 2, 2026 | 3.11 | 3.15 | 3.07 | 3.13 | 3.13 | 0.64% | 18,270,164 |
| Oct 30, 2026 | 3.10 | 3.20 | 3.08 | 3.11 | 3.11 | -0.64% | 17,905,704 |
| Oct 29, 2026 | 3.27 | 3.29 | 3.12 | 3.13 | 3.13 | -4.86% | 26,506,116 |
| Oct 28, 2026 | 3.29 | 3.35 | 3.24 | 3.29 | 3.29 | 0.30% | 24,450,074 |
| Oct 27, 2026 | 3.37 | 3.42 | 3.28 | 3.28 | 3.28 | -2.96% | 21,781,956 |
| Oct 26, 2026 | 3.36 | 3.44 | 3.24 | 3.38 | 3.38 | - | 37,472,690 |
| Oct 23, 2026 | 3.24 | 3.40 | 3.22 | 3.38 | 3.38 | 2.74% | 34,863,466 |
| Oct 22, 2026 | 3.45 | 3.49 | 3.27 | 3.29 | 3.29 | -4.91% | 42,999,822 |
| Oct 21, 2026 | 3.48 | 3.55 | 3.45 | 3.46 | 3.46 | -1.14% | 33,606,142 |
| Oct 20, 2026 | 3.60 | 3.62 | 3.45 | 3.50 | 3.50 | -2.51% | 52,661,656 |
| Oct 19, 2026 | 3.65 | 3.71 | 3.50 | 3.59 | 3.59 | -1.10% | 51,787,800 |
| Oct 16, 2026 | 3.45 | 3.75 | 3.42 | 3.63 | 3.63 | 6.45% | 88,529,710 |
| Oct 15, 2026 | 3.51 | 3.55 | 3.39 | 3.41 | 3.41 | -3.67% | 30,201,580 |
| Oct 14, 2026 | 3.56 | 3.61 | 3.52 | 3.54 | 3.54 | -1.12% | 21,989,609 |
| Oct 13, 2026 | 3.55 | 3.65 | 3.54 | 3.58 | 3.58 | 0.56% | 28,396,922 |
| Oct 12, 2026 | 3.59 | 3.66 | 3.50 | 3.56 | 3.56 | -0.84% | 31,463,839 |
| Oct 9, 2026 | 3.58 | 3.62 | 3.48 | 3.59 | 3.59 | 1.13% | 29,215,400 |
| Oct 8, 2026 | 3.61 | 3.65 | 3.53 | 3.55 | 3.55 | -2.47% | 35,804,735 |
| Sep 30, 2026 | 3.53 | 3.68 | 3.38 | 3.64 | 3.64 | - | 71,640,586 |
| Sep 29, 2026 | 3.60 | 3.67 | 3.56 | 3.64 | 3.64 | 2.25% | 45,146,857 |
| Sep 28, 2026 | 3.50 | 3.61 | 3.46 | 3.56 | 3.56 | 1.71% | 20,839,680 |
| Sep 24, 2026 | 3.55 | 3.58 | 3.47 | 3.50 | 3.50 | -1.69% | 18,628,300 |
| Sep 23, 2026 | 3.57 | 3.69 | 3.56 | 3.56 | 3.56 | -1.11% | 27,243,500 |
| Sep 22, 2026 | 3.62 | 3.68 | 3.55 | 3.60 | 3.60 | -1.37% | 21,691,674 |
| Sep 21, 2026 | 3.52 | 3.71 | 3.49 | 3.65 | 3.65 | 3.11% | 40,396,830 |
| Sep 18, 2026 | 3.47 | 3.55 | 3.45 | 3.54 | 3.54 | 1.72% | 19,406,285 |
| Sep 17, 2026 | 3.40 | 3.53 | 3.39 | 3.48 | 3.48 | 1.75% | 20,267,578 |
| Sep 16, 2026 | 3.35 | 3.46 | 3.33 | 3.42 | 3.42 | 1.48% | 16,430,867 |
| Sep 15, 2026 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -2.03% | 10,808,600 |
| Sep 14, 2026 | 3.45 | 3.48 | 3.39 | 3.44 | 3.44 | -0.58% | 14,671,420 |
| Sep 11, 2026 | 3.52 | 3.54 | 3.42 | 3.46 | 3.46 | -2.81% | 20,472,400 |
| Sep 10, 2026 | 3.57 | 3.58 | 3.51 | 3.56 | 3.56 | -0.28% | 13,111,770 |
| Sep 9, 2026 | 3.67 | 3.67 | 3.55 | 3.57 | 3.57 | -2.72% | 18,875,500 |
| Sep 8, 2026 | 3.56 | 3.68 | 3.55 | 3.67 | 3.67 | 3.38% | 25,382,392 |
| Sep 7, 2026 | 3.51 | 3.58 | 3.47 | 3.55 | 3.55 | 2.01% | 18,437,439 |
| Sep 4, 2026 | 3.48 | 3.56 | 3.46 | 3.48 | 3.48 | - | 17,242,936 |
| Sep 3, 2026 | 3.51 | 3.57 | 3.47 | 3.48 | 3.48 | -0.85% | 14,869,233 |
| Sep 2, 2026 | 3.52 | 3.55 | 3.48 | 3.51 | 3.51 | -0.85% | 14,728,530 |
| Sep 1, 2026 | 3.47 | 3.56 | 3.45 | 3.54 | 3.54 | 1.43% | 20,463,162 |
| Aug 31, 2026 | 3.63 | 3.68 | 3.48 | 3.49 | 3.49 | -2.51% | 27,840,667 |
| Aug 28, 2026 | 3.53 | 3.66 | 3.52 | 3.58 | 3.58 | 1.70% | 19,206,852 |
| Aug 27, 2026 | 3.48 | 3.55 | 3.47 | 3.52 | 3.52 | 0.57% | 13,483,275 |
| Aug 26, 2026 | 3.49 | 3.53 | 3.47 | 3.50 | 3.50 | - | 12,494,750 |