Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 8.19
+0.11 (1.36%)
Aug 1, 2025, 2:45 PM CST
Guangdong Tapai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.06 | 8.33 | 8.06 | 8.19 | 8.19 | 1.36% | 18,134,043 |
| Jul 31, 2025 | 8.31 | 8.31 | 8.06 | 8.08 | 8.08 | -3.12% | 17,635,244 |
| Jul 30, 2025 | 8.31 | 8.36 | 8.26 | 8.34 | 8.34 | 0.24% | 11,018,982 |
| Jul 29, 2025 | 8.25 | 8.34 | 8.22 | 8.32 | 8.32 | 0.85% | 16,930,148 |
| Jul 28, 2025 | 8.40 | 8.45 | 8.24 | 8.25 | 8.25 | -1.43% | 19,603,490 |
| Jul 25, 2025 | 8.45 | 8.51 | 8.32 | 8.37 | 8.37 | -0.95% | 23,796,026 |
| Jul 24, 2025 | 8.32 | 8.47 | 8.28 | 8.45 | 8.45 | 1.56% | 31,956,014 |
| Jul 23, 2025 | 8.60 | 8.62 | 8.32 | 8.32 | 8.32 | -4.59% | 42,627,429 |
| Jul 22, 2025 | 8.61 | 8.74 | 8.39 | 8.72 | 8.72 | -0.80% | 73,174,284 |
| Jul 21, 2025 | 8.15 | 8.79 | 8.08 | 8.79 | 8.79 | 10.01% | 66,883,025 |
| Jul 18, 2025 | 8.01 | 8.04 | 7.97 | 7.99 | 7.99 | -0.12% | 7,469,858 |
| Jul 17, 2025 | 8.03 | 8.05 | 7.98 | 8.00 | 8.00 | -0.37% | 7,553,930 |
| Jul 16, 2025 | 8.07 | 8.16 | 7.96 | 8.03 | 8.03 | -0.25% | 10,623,019 |
| Jul 15, 2025 | 8.18 | 8.23 | 8.02 | 8.05 | 8.05 | -1.71% | 13,220,817 |
| Jul 14, 2025 | 8.08 | 8.25 | 8.08 | 8.19 | 8.19 | 0.99% | 15,488,065 |
| Jul 11, 2025 | 8.23 | 8.30 | 8.05 | 8.11 | 8.11 | -0.98% | 17,058,931 |
| Jul 10, 2025 | 8.12 | 8.28 | 8.10 | 8.19 | 8.19 | 0.86% | 23,743,502 |
| Jul 9, 2025 | 8.16 | 8.44 | 8.02 | 8.12 | 8.12 | 3.70% | 49,249,443 |
| Jul 8, 2025 | 7.68 | 7.88 | 7.67 | 7.83 | 7.83 | 1.69% | 16,017,026 |
| Jul 7, 2025 | 7.59 | 7.73 | 7.54 | 7.70 | 7.70 | 1.85% | 11,981,843 |
| Jul 4, 2025 | 7.53 | 7.59 | 7.51 | 7.56 | 7.56 | 0.40% | 8,835,422 |
| Jul 3, 2025 | 7.52 | 7.54 | 7.45 | 7.53 | 7.53 | 0.27% | 8,908,800 |
| Jul 2, 2025 | 7.40 | 7.51 | 7.39 | 7.51 | 7.51 | 1.62% | 10,174,465 |
| Jul 1, 2025 | 7.40 | 7.42 | 7.37 | 7.39 | 7.39 | -0.14% | 6,126,801 |
| Jun 30, 2025 | 7.39 | 7.42 | 7.36 | 7.40 | 7.40 | -0.13% | 5,031,900 |
| Jun 27, 2025 | 7.36 | 7.43 | 7.34 | 7.41 | 7.41 | 0.95% | 8,404,800 |
| Jun 26, 2025 | 7.33 | 7.36 | 7.31 | 7.34 | 7.34 | 0.14% | 7,792,679 |
| Jun 25, 2025 | 7.33 | 7.34 | 7.28 | 7.33 | 7.33 | 0.27% | 6,504,708 |
| Jun 24, 2025 | 7.31 | 7.34 | 7.28 | 7.31 | 7.31 | 0.14% | 8,223,060 |
| Jun 23, 2025 | 7.35 | 7.38 | 7.25 | 7.30 | 7.30 | -0.82% | 8,120,035 |
| Jun 20, 2025 | 7.34 | 7.42 | 7.33 | 7.36 | 7.36 | 0.41% | 6,374,225 |
| Jun 19, 2025 | 7.39 | 7.45 | 7.32 | 7.33 | 7.33 | -1.08% | 7,705,917 |
| Jun 18, 2025 | 7.38 | 7.43 | 7.31 | 7.41 | 7.41 | 0.14% | 7,908,701 |
| Jun 17, 2025 | 7.40 | 7.43 | 7.35 | 7.40 | 7.40 | 0.41% | 6,419,100 |
| Jun 16, 2025 | 7.38 | 7.40 | 7.34 | 7.37 | 7.37 | -0.14% | 5,683,200 |
| Jun 13, 2025 | 7.47 | 7.48 | 7.37 | 7.38 | 7.38 | -1.20% | 7,839,810 |
| Jun 12, 2025 | 7.48 | 7.54 | 7.45 | 7.47 | 7.47 | -0.27% | 6,548,933 |
| Jun 11, 2025 | 7.47 | 7.53 | 7.45 | 7.49 | 7.49 | 0.54% | 5,757,602 |
| Jun 10, 2025 | 7.54 | 7.57 | 7.43 | 7.45 | 7.45 | -1.19% | 10,823,061 |
| Jun 9, 2025 | 7.59 | 7.59 | 7.48 | 7.54 | 7.54 | -0.40% | 6,900,624 |
| Jun 6, 2025 | 7.55 | 7.60 | 7.51 | 7.57 | 7.57 | 0.26% | 8,146,434 |
| Jun 5, 2025 | 7.58 | 7.60 | 7.51 | 7.55 | 7.55 | -0.26% | 7,699,100 |
| Jun 4, 2025 | 7.54 | 7.59 | 7.51 | 7.57 | 7.57 | - | 8,645,284 |
| Jun 3, 2025 | 7.79 | 7.82 | 7.52 | 7.57 | 7.57 | -2.95% | 22,304,790 |
| May 30, 2025 | 7.62 | 7.95 | 7.61 | 7.80 | 7.80 | 2.36% | 30,138,772 |
| May 29, 2025 | 7.65 | 7.67 | 7.56 | 7.62 | 7.62 | -0.39% | 9,685,905 |
| May 28, 2025 | 7.66 | 7.70 | 7.61 | 7.65 | 7.65 | 0.13% | 7,495,901 |
| May 27, 2025 | 7.67 | 7.71 | 7.56 | 7.64 | 7.64 | -0.78% | 8,301,003 |
| May 26, 2025 | 7.77 | 7.83 | 7.67 | 7.70 | 7.70 | -0.90% | 7,477,500 |
| May 23, 2025 | 7.71 | 7.83 | 7.68 | 7.77 | 7.77 | 1.44% | 8,808,029 |