Shenzhen Tagen Group Co., Ltd. (SHE:000090)
China · Delayed Price · Currency is CNY 3.550
+0.070 (2.01%)
Sep 7, 2026, 1:35 PM CST
Shenzhen Tagen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.38 | 3.51 | 3.38 | 3.50 | 3.50 | 2.34% | 16,809,660 |
| Aug 24, 2026 | 3.45 | 3.52 | 3.37 | 3.42 | 3.42 | -0.58% | 15,907,667 |
| Aug 21, 2026 | 3.49 | 3.49 | 3.36 | 3.44 | 3.44 | -1.71% | 17,942,598 |
| Aug 20, 2026 | 3.44 | 3.52 | 3.42 | 3.50 | 3.50 | 2.04% | 15,152,889 |
| Aug 19, 2026 | 3.46 | 3.50 | 3.40 | 3.43 | 3.43 | -1.44% | 15,890,622 |
| Aug 18, 2026 | 3.49 | 3.53 | 3.44 | 3.48 | 3.48 | 0.29% | 11,351,900 |
| Aug 17, 2026 | 3.48 | 3.49 | 3.41 | 3.47 | 3.47 | -0.29% | 14,046,299 |
| Aug 14, 2026 | 3.52 | 3.54 | 3.48 | 3.48 | 3.48 | -1.42% | 11,419,210 |
| Aug 13, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | -1.67% | 19,228,919 |
| Aug 12, 2026 | 3.48 | 3.62 | 3.48 | 3.59 | 3.59 | 2.57% | 19,316,196 |
| Aug 11, 2026 | 3.49 | 3.53 | 3.45 | 3.50 | 3.50 | - | 13,101,120 |
| Aug 10, 2026 | 3.37 | 3.58 | 3.35 | 3.50 | 3.50 | 3.86% | 28,723,919 |
| Aug 7, 2026 | 3.40 | 3.40 | 3.32 | 3.37 | 3.37 | -1.46% | 12,506,702 |
| Aug 6, 2026 | 3.36 | 3.43 | 3.30 | 3.42 | 3.42 | 2.09% | 21,384,933 |
| Aug 5, 2026 | 3.38 | 3.38 | 3.32 | 3.35 | 3.35 | -0.59% | 11,939,904 |
| Aug 4, 2026 | 3.44 | 3.46 | 3.35 | 3.37 | 3.37 | -2.32% | 18,036,700 |
| Aug 3, 2026 | 3.36 | 3.47 | 3.36 | 3.45 | 3.45 | 2.68% | 20,512,661 |
| Jul 31, 2026 | 3.29 | 3.40 | 3.26 | 3.36 | 3.36 | 2.13% | 19,684,426 |
| Jul 30, 2026 | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | - | 15,550,012 |
| Jul 29, 2026 | 3.23 | 3.32 | 3.23 | 3.29 | 3.29 | 1.54% | 16,110,865 |
| Jul 28, 2026 | 3.25 | 3.29 | 3.22 | 3.24 | 3.24 | -0.92% | 12,187,560 |
| Jul 27, 2026 | 3.23 | 3.30 | 3.20 | 3.27 | 3.27 | 0.93% | 14,737,471 |
| 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 |