Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 7.14
-0.05 (-0.70%)
Sep 9, 2026, 3:04 PM CST
Guangdong Tapai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 7.21 | 7.25 | 7.11 | 7.14 | 7.14 | -0.70% | 7,260,519 |
| Sep 8, 2026 | 7.10 | 7.25 | 7.09 | 7.19 | 7.19 | 0.98% | 10,101,007 |
| Sep 7, 2026 | 7.09 | 7.19 | 7.02 | 7.12 | 7.12 | 0.42% | 10,229,403 |
| Sep 4, 2026 | 7.11 | 7.21 | 7.07 | 7.09 | 7.09 | - | 11,438,203 |
| Sep 3, 2026 | 7.06 | 7.19 | 7.02 | 7.09 | 7.09 | 0.71% | 10,642,100 |
| Sep 2, 2026 | 7.17 | 7.20 | 7.02 | 7.04 | 7.04 | -2.36% | 10,213,400 |
| Sep 1, 2026 | 7.24 | 7.32 | 7.18 | 7.21 | 7.21 | -0.55% | 11,547,200 |
| Aug 31, 2026 | 7.37 | 7.43 | 7.25 | 7.25 | 7.25 | -1.49% | 6,457,957 |
| Aug 28, 2026 | 7.37 | 7.40 | 7.28 | 7.36 | 7.36 | -0.14% | 4,518,511 |
| Aug 27, 2026 | 7.40 | 7.42 | 7.25 | 7.37 | 7.37 | -0.67% | 8,554,557 |
| Aug 26, 2026 | 7.21 | 7.48 | 7.21 | 7.42 | 7.42 | 2.63% | 15,270,708 |
| Aug 25, 2026 | 7.11 | 7.24 | 7.10 | 7.23 | 7.23 | 1.26% | 9,039,514 |
| Aug 24, 2026 | 7.05 | 7.16 | 7.02 | 7.14 | 7.14 | 1.28% | 10,527,430 |
| Aug 21, 2026 | 7.07 | 7.08 | 6.99 | 7.05 | 7.05 | -0.14% | 7,045,800 |
| Aug 20, 2026 | 7.05 | 7.12 | 7.03 | 7.06 | 7.06 | - | 6,852,910 |
| Aug 19, 2026 | 7.11 | 7.15 | 7.02 | 7.06 | 7.06 | -0.98% | 11,782,120 |
| Aug 18, 2026 | 7.23 | 7.24 | 7.10 | 7.13 | 7.13 | -1.38% | 11,290,790 |
| Aug 17, 2026 | 7.22 | 7.29 | 7.15 | 7.23 | 7.23 | 0.84% | 14,157,870 |
| Aug 14, 2026 | 7.14 | 7.22 | 7.05 | 7.17 | 7.17 | 1.13% | 15,655,160 |
| Aug 13, 2026 | 7.17 | 7.20 | 7.08 | 7.09 | 7.09 | -1.39% | 10,969,530 |
| Aug 12, 2026 | 7.17 | 7.23 | 7.05 | 7.19 | 7.19 | -0.28% | 12,933,320 |
| Aug 11, 2026 | 7.31 | 7.32 | 7.16 | 7.21 | 7.21 | -1.23% | 11,376,150 |
| Aug 10, 2026 | 7.38 | 7.43 | 7.29 | 7.30 | 7.30 | -1.48% | 14,549,000 |
| Aug 7, 2026 | 7.52 | 7.52 | 7.30 | 7.41 | 7.41 | -2.76% | 17,884,090 |
| Aug 6, 2026 | 7.38 | 7.68 | 7.36 | 7.62 | 7.62 | 2.83% | 21,130,110 |
| Aug 5, 2026 | 7.42 | 7.47 | 7.33 | 7.41 | 7.41 | -0.40% | 11,006,900 |
| Aug 4, 2026 | 7.65 | 7.65 | 7.43 | 7.44 | 7.44 | -2.36% | 12,027,098 |
| Aug 3, 2026 | 7.54 | 7.69 | 7.46 | 7.62 | 7.62 | 1.60% | 13,035,412 |
| Jul 31, 2026 | 7.78 | 7.82 | 7.50 | 7.50 | 7.50 | -4.09% | 20,010,925 |
| Jul 30, 2026 | 7.59 | 7.84 | 7.55 | 7.82 | 7.82 | 2.76% | 12,315,055 |
| Jul 29, 2026 | 7.28 | 7.66 | 7.24 | 7.61 | 7.61 | 4.97% | 19,106,074 |
| Jul 28, 2026 | 7.19 | 7.29 | 7.05 | 7.25 | 7.25 | 0.97% | 9,711,201 |
| Jul 27, 2026 | 7.17 | 7.27 | 7.14 | 7.18 | 7.18 | -0.28% | 9,635,421 |
| Jul 24, 2026 | 7.20 | 7.27 | 7.17 | 7.20 | 7.20 | -0.55% | 7,328,420 |
| Jul 23, 2026 | 7.20 | 7.28 | 7.03 | 7.24 | 7.24 | -0.14% | 12,481,578 |
| Jul 22, 2026 | 7.40 | 7.44 | 7.11 | 7.25 | 7.25 | -2.16% | 14,482,732 |
| Jul 21, 2026 | 7.33 | 7.64 | 7.30 | 7.41 | 7.41 | 0.54% | 17,263,594 |
| Jul 20, 2026 | 7.24 | 7.49 | 7.22 | 7.37 | 7.37 | 2.36% | 14,364,130 |
| Jul 17, 2026 | 7.36 | 7.47 | 7.20 | 7.20 | 7.20 | -2.17% | 12,828,409 |
| Jul 16, 2026 | 7.37 | 7.49 | 7.30 | 7.36 | 7.36 | -0.54% | 10,652,150 |
| Jul 15, 2026 | 7.35 | 7.44 | 7.27 | 7.40 | 7.40 | 0.54% | 12,290,621 |
| Jul 14, 2026 | 7.59 | 7.68 | 7.30 | 7.36 | 7.36 | -3.29% | 14,858,500 |
| Jul 13, 2026 | 7.49 | 7.69 | 7.44 | 7.61 | 7.61 | 1.87% | 8,353,400 |
| Jul 10, 2026 | 7.51 | 7.57 | 7.44 | 7.47 | 7.47 | -0.93% | 7,360,320 |
| Jul 9, 2026 | 7.70 | 7.78 | 7.51 | 7.54 | 7.54 | -2.08% | 7,216,557 |
| Jul 8, 2026 | 7.59 | 7.79 | 7.50 | 7.70 | 7.70 | 1.45% | 7,177,100 |
| Jul 7, 2026 | 7.83 | 7.84 | 7.47 | 7.59 | 7.59 | -2.69% | 8,511,141 |
| Jul 6, 2026 | 7.52 | 7.88 | 7.43 | 7.80 | 7.80 | 3.72% | 14,719,687 |
| Jul 3, 2026 | 7.26 | 7.56 | 7.19 | 7.52 | 7.52 | 3.58% | 8,974,808 |
| Jul 2, 2026 | 7.29 | 7.29 | 7.11 | 7.26 | 7.26 | 0.55% | 7,785,989 |