Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 9.92
-0.15 (-1.49%)
Feb 5, 2026, 11:14 AM CST
Guangdong Tapai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9.87 | 10.08 | 9.83 | 10.07 | 10.07 | 1.82% | 11,278,000 |
| Feb 3, 2026 | 9.67 | 9.93 | 9.58 | 9.89 | 9.89 | 3.24% | 13,029,050 |
| Feb 2, 2026 | 9.78 | 9.87 | 9.55 | 9.58 | 9.58 | -2.44% | 13,480,196 |
| Jan 30, 2026 | 9.89 | 10.03 | 9.80 | 9.82 | 9.82 | -1.31% | 14,080,390 |
| Jan 29, 2026 | 9.57 | 9.98 | 9.49 | 9.95 | 9.95 | 4.41% | 21,545,020 |
| Jan 28, 2026 | 9.55 | 9.70 | 9.45 | 9.53 | 9.53 | -0.31% | 13,970,300 |
| Jan 27, 2026 | 9.62 | 9.74 | 9.53 | 9.56 | 9.56 | -1.54% | 9,628,966 |
| Jan 26, 2026 | 9.63 | 9.76 | 9.59 | 9.71 | 9.71 | 0.83% | 13,632,090 |
| Jan 23, 2026 | 9.60 | 9.71 | 9.49 | 9.63 | 9.63 | 0.21% | 12,538,010 |
| Jan 22, 2026 | 9.45 | 9.66 | 9.40 | 9.61 | 9.61 | 1.80% | 15,588,560 |
| Jan 21, 2026 | 9.48 | 9.49 | 9.34 | 9.44 | 9.44 | -1.05% | 13,696,500 |
| Jan 20, 2026 | 9.18 | 9.55 | 9.15 | 9.54 | 9.54 | 4.38% | 18,431,910 |
| Jan 19, 2026 | 8.94 | 9.17 | 8.93 | 9.14 | 9.14 | 1.78% | 12,411,930 |
| Jan 16, 2026 | 9.00 | 9.10 | 8.94 | 8.98 | 8.98 | - | 9,650,872 |
| Jan 15, 2026 | 8.92 | 9.00 | 8.89 | 8.98 | 8.98 | 1.01% | 10,495,600 |
| Jan 14, 2026 | 9.03 | 9.03 | 8.85 | 8.89 | 8.89 | -1.22% | 15,500,686 |
| Jan 13, 2026 | 9.03 | 9.07 | 8.96 | 9.00 | 9.00 | -0.22% | 13,083,576 |
| Jan 12, 2026 | 8.92 | 9.05 | 8.86 | 9.02 | 9.02 | -0.11% | 12,980,100 |
| Jan 9, 2026 | 8.98 | 9.09 | 8.94 | 9.03 | 9.03 | 0.78% | 10,997,290 |
| Jan 8, 2026 | 8.95 | 9.00 | 8.88 | 8.96 | 8.96 | - | 7,496,841 |
| Jan 7, 2026 | 9.00 | 9.04 | 8.94 | 8.96 | 8.96 | -0.44% | 9,895,386 |
| Jan 6, 2026 | 9.05 | 9.08 | 8.96 | 9.00 | 9.00 | -0.66% | 12,101,110 |
| Jan 5, 2026 | 9.06 | 9.15 | 8.86 | 9.06 | 9.06 | 0.55% | 16,557,520 |
| Dec 31, 2025 | 9.08 | 9.23 | 8.99 | 9.01 | 9.01 | -0.44% | 14,598,850 |
| Dec 30, 2025 | 8.92 | 9.17 | 8.88 | 9.05 | 9.05 | 1.46% | 13,536,781 |
| Dec 29, 2025 | 9.08 | 9.12 | 8.91 | 8.92 | 8.92 | -2.19% | 13,655,840 |
| Dec 26, 2025 | 9.19 | 9.24 | 9.06 | 9.12 | 9.12 | -0.55% | 10,813,490 |
| Dec 25, 2025 | 9.13 | 9.24 | 9.07 | 9.17 | 9.17 | 0.33% | 7,629,578 |
| Dec 24, 2025 | 9.10 | 9.17 | 9.04 | 9.14 | 9.14 | 0.77% | 9,585,600 |
| Dec 23, 2025 | 9.12 | 9.18 | 9.06 | 9.07 | 9.07 | -0.44% | 9,527,000 |
| Dec 22, 2025 | 9.23 | 9.27 | 9.11 | 9.11 | 9.11 | -1.30% | 9,650,458 |
| Dec 19, 2025 | 9.33 | 9.34 | 9.20 | 9.23 | 9.23 | -0.75% | 8,940,300 |
| Dec 18, 2025 | 9.38 | 9.45 | 9.28 | 9.30 | 9.30 | -1.69% | 10,064,300 |
| Dec 17, 2025 | 9.43 | 9.51 | 9.37 | 9.46 | 9.46 | 0.11% | 14,456,560 |
| Dec 16, 2025 | 9.48 | 9.60 | 9.40 | 9.45 | 9.45 | -0.74% | 15,807,840 |
| Dec 15, 2025 | 9.42 | 9.59 | 9.23 | 9.52 | 9.52 | -0.42% | 29,231,690 |
| Dec 12, 2025 | 9.69 | 9.72 | 9.34 | 9.56 | 9.56 | -1.34% | 67,925,879 |
| Dec 11, 2025 | 9.63 | 9.81 | 9.53 | 9.69 | 9.69 | 1.04% | 45,468,207 |
| Dec 10, 2025 | 9.33 | 9.66 | 9.33 | 9.59 | 9.59 | 2.79% | 39,198,850 |
| Dec 9, 2025 | 9.34 | 9.52 | 9.29 | 9.33 | 9.33 | -0.11% | 22,288,120 |
| Dec 8, 2025 | 9.29 | 9.38 | 9.20 | 9.34 | 9.34 | -0.11% | 16,904,430 |
| Dec 5, 2025 | 9.29 | 9.40 | 9.21 | 9.35 | 9.35 | 0.65% | 16,116,600 |
| Dec 4, 2025 | 9.23 | 9.37 | 9.18 | 9.29 | 9.29 | - | 18,918,336 |
| Dec 3, 2025 | 9.28 | 9.31 | 9.14 | 9.29 | 9.29 | 1.09% | 21,361,800 |
| Dec 2, 2025 | 9.19 | 9.28 | 9.05 | 9.19 | 9.19 | 1.55% | 48,122,820 |
| Dec 1, 2025 | 8.92 | 9.43 | 8.80 | 9.05 | 9.05 | 5.60% | 64,189,880 |
| Nov 28, 2025 | 8.48 | 8.58 | 8.46 | 8.57 | 8.57 | 1.06% | 6,498,300 |
| Nov 27, 2025 | 8.45 | 8.58 | 8.40 | 8.48 | 8.48 | 0.47% | 6,017,952 |
| Nov 26, 2025 | 8.35 | 8.57 | 8.33 | 8.44 | 8.44 | 1.20% | 8,227,173 |
| Nov 25, 2025 | 8.33 | 8.40 | 8.29 | 8.34 | 8.34 | 0.36% | 7,641,777 |