Shenzhen Tagen Group Co., Ltd. (SHE:000090)
China · Delayed Price · Currency is CNY 3.240
-0.040 (-1.22%)
Jul 24, 2026, 3:05 PM CST
Shenzhen Tagen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.27 | 3.31 | 3.22 | 3.24 | 3.24 | -1.22% | 11,662,065 |
| Jul 23, 2026 | 3.23 | 3.31 | 3.22 | 3.28 | 3.28 | 1.23% | 14,321,220 |
| Jul 22, 2026 | 3.25 | 3.25 | 3.19 | 3.24 | 3.24 | 0.31% | 14,438,427 |
| Jul 21, 2026 | 3.23 | 3.26 | 3.19 | 3.23 | 3.23 | 0.50% | 19,565,231 |
| Jul 20, 2026 | 3.28 | 3.29 | 3.21 | 3.25 | 3.21 | 0.62% | 20,841,400 |
| Jul 17, 2026 | 3.28 | 3.37 | 3.22 | 3.23 | 3.19 | -1.82% | 25,129,068 |
| Jul 16, 2026 | 3.17 | 3.40 | 3.14 | 3.29 | 3.25 | 3.46% | 34,019,275 |
| Jul 15, 2026 | 3.11 | 3.22 | 3.05 | 3.18 | 3.14 | -1.55% | 25,504,775 |
| Jul 14, 2026 | 3.21 | 3.25 | 3.17 | 3.23 | 3.19 | 0.31% | 12,149,900 |
| Jul 13, 2026 | 3.22 | 3.30 | 3.18 | 3.22 | 3.18 | -0.92% | 21,111,946 |
| Jul 10, 2026 | 3.05 | 3.35 | 3.02 | 3.25 | 3.21 | 6.56% | 40,173,309 |
| Jul 9, 2026 | 3.06 | 3.10 | 3.02 | 3.05 | 3.02 | -0.65% | 13,654,836 |
| Jul 8, 2026 | 3.03 | 3.10 | 3.01 | 3.07 | 3.04 | 0.99% | 14,979,345 |
| Jul 7, 2026 | 3.09 | 3.11 | 3.02 | 3.04 | 3.01 | -1.94% | 14,597,100 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.06 | 3.10 | 3.07 | 0.32% | 14,420,833 |
| Jul 3, 2026 | 3.06 | 3.11 | 3.05 | 3.09 | 3.06 | 1.31% | 16,388,360 |
| Jul 2, 2026 | 3.08 | 3.13 | 3.04 | 3.05 | 3.02 | -1.29% | 14,379,884 |
| Jul 1, 2026 | 3.02 | 3.12 | 3.00 | 3.09 | 3.06 | 2.66% | 21,480,801 |
| Jun 30, 2026 | 3.09 | 3.11 | 2.98 | 3.01 | 2.98 | -3.22% | 21,865,177 |
| Jun 29, 2026 | 3.15 | 3.15 | 3.03 | 3.11 | 3.08 | -1.27% | 21,440,926 |
| Jun 26, 2026 | 3.21 | 3.23 | 3.15 | 3.15 | 3.12 | -2.17% | 20,902,213 |
| Jun 25, 2026 | 3.24 | 3.27 | 3.18 | 3.22 | 3.18 | -0.62% | 16,466,494 |
| Jun 24, 2026 | 3.34 | 3.37 | 3.21 | 3.24 | 3.20 | -3.28% | 21,261,342 |
| Jun 23, 2026 | 3.31 | 3.40 | 3.30 | 3.35 | 3.31 | 0.60% | 20,481,737 |
| Jun 22, 2026 | 3.39 | 3.40 | 3.20 | 3.33 | 3.29 | -1.77% | 30,587,731 |
| Jun 18, 2026 | 3.44 | 3.46 | 3.35 | 3.39 | 3.35 | -1.74% | 19,711,340 |
| Jun 17, 2026 | 3.55 | 3.55 | 3.43 | 3.45 | 3.41 | -2.82% | 23,682,700 |
| Jun 16, 2026 | 3.60 | 3.62 | 3.51 | 3.55 | 3.51 | -2.20% | 27,864,120 |
| Jun 15, 2026 | 3.59 | 3.64 | 3.56 | 3.63 | 3.59 | 0.55% | 31,376,530 |
| Jun 12, 2026 | 3.54 | 3.76 | 3.51 | 3.61 | 3.57 | 1.69% | 56,384,430 |
| Jun 11, 2026 | 3.51 | 3.59 | 3.45 | 3.55 | 3.51 | 0.28% | 37,199,140 |
| Jun 10, 2026 | 3.43 | 3.57 | 3.40 | 3.54 | 3.50 | 2.61% | 45,833,220 |
| Jun 9, 2026 | 3.42 | 3.47 | 3.33 | 3.45 | 3.41 | 2.68% | 38,931,292 |
| Jun 8, 2026 | 3.42 | 3.50 | 3.33 | 3.36 | 3.32 | -4.27% | 54,242,570 |
| Jun 5, 2026 | 3.61 | 3.83 | 3.49 | 3.51 | 3.47 | -0.28% | 72,901,930 |
| Jun 4, 2026 | 3.57 | 3.68 | 3.50 | 3.52 | 3.48 | -1.95% | 49,821,890 |
| Jun 3, 2026 | 3.68 | 3.69 | 3.53 | 3.59 | 3.55 | -2.97% | 63,335,530 |
| Jun 2, 2026 | 3.79 | 3.83 | 3.66 | 3.70 | 3.66 | -4.39% | 90,801,460 |
| Jun 1, 2026 | 3.84 | 4.01 | 3.65 | 3.87 | 3.83 | 0.52% | 151,151,900 |
| May 29, 2026 | 3.53 | 3.85 | 3.51 | 3.85 | 3.81 | 10.00% | 124,390,000 |
| May 28, 2026 | 3.22 | 3.50 | 3.20 | 3.50 | 3.46 | 10.06% | 30,182,060 |
| May 27, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.14 | -3.05% | 18,186,660 |
| May 26, 2026 | 3.31 | 3.32 | 3.26 | 3.28 | 3.24 | -1.50% | 11,467,060 |
| May 25, 2026 | 3.32 | 3.34 | 3.29 | 3.33 | 3.29 | 0.60% | 11,509,590 |
| May 22, 2026 | 3.28 | 3.33 | 3.26 | 3.31 | 3.27 | 1.22% | 11,244,280 |
| May 21, 2026 | 3.37 | 3.40 | 3.26 | 3.27 | 3.23 | -2.97% | 17,731,600 |
| May 20, 2026 | 3.42 | 3.42 | 3.35 | 3.37 | 3.33 | -1.46% | 11,579,210 |
| May 19, 2026 | 3.41 | 3.43 | 3.37 | 3.42 | 3.38 | 0.59% | 13,759,140 |
| May 18, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.36 | -0.58% | 16,633,030 |
| May 15, 2026 | 3.46 | 3.49 | 3.41 | 3.42 | 3.38 | -1.16% | 17,818,760 |