Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 7.82
+0.21 (2.76%)
Jul 30, 2026, 3:04 PM CST
Guangdong Tapai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 6.98 | 7.25 | 6.91 | 7.22 | 7.22 | 3.59% | 9,430,088 |
| Jun 30, 2026 | 7.04 | 7.09 | 6.94 | 6.97 | 6.97 | -1.41% | 6,775,200 |
| Jun 29, 2026 | 7.14 | 7.18 | 6.94 | 7.07 | 7.07 | -0.98% | 8,925,229 |
| Jun 26, 2026 | 7.18 | 7.27 | 7.08 | 7.14 | 7.14 | -0.56% | 6,806,957 |
| Jun 25, 2026 | 7.30 | 7.37 | 7.09 | 7.18 | 7.18 | -1.78% | 8,033,482 |
| Jun 24, 2026 | 7.40 | 7.46 | 7.24 | 7.31 | 7.31 | -0.54% | 8,683,035 |
| Jun 23, 2026 | 7.44 | 7.51 | 7.29 | 7.35 | 7.35 | -0.81% | 7,612,032 |
| Jun 22, 2026 | 7.49 | 7.51 | 7.18 | 7.41 | 7.41 | -1.46% | 10,860,413 |
| Jun 18, 2026 | 7.51 | 7.60 | 7.44 | 7.52 | 7.52 | 0.40% | 9,205,002 |
| Jun 17, 2026 | 7.55 | 7.67 | 7.42 | 7.49 | 7.49 | -1.06% | 8,102,912 |
| Jun 16, 2026 | 7.72 | 7.72 | 7.53 | 7.57 | 7.57 | -2.32% | 8,168,600 |
| Jun 15, 2026 | 7.62 | 7.80 | 7.56 | 7.75 | 7.75 | 2.11% | 10,085,429 |
| Jun 12, 2026 | 7.55 | 7.65 | 7.45 | 7.59 | 7.59 | 1.34% | 11,961,110 |
| Jun 11, 2026 | 7.70 | 7.70 | 7.40 | 7.49 | 7.49 | -2.73% | 13,810,730 |
| Jun 10, 2026 | 7.81 | 7.83 | 7.58 | 7.70 | 7.70 | -1.53% | 10,715,010 |
| Jun 9, 2026 | 8.10 | 8.15 | 7.76 | 7.82 | 7.82 | -3.69% | 10,401,380 |
| Jun 8, 2026 | 8.02 | 8.13 | 7.92 | 8.12 | 8.12 | 1.75% | 10,401,990 |
| Jun 5, 2026 | 7.91 | 8.08 | 7.87 | 7.98 | 7.98 | 0.88% | 5,230,644 |
| Jun 4, 2026 | 8.02 | 8.06 | 7.89 | 7.91 | 7.91 | -1.00% | 5,698,839 |
| Jun 3, 2026 | 8.11 | 8.20 | 7.95 | 7.99 | 7.99 | -1.72% | 7,769,647 |
| Jun 2, 2026 | 8.21 | 8.32 | 8.11 | 8.13 | 8.13 | -0.97% | 7,572,093 |
| Jun 1, 2026 | 8.35 | 8.39 | 8.15 | 8.21 | 8.21 | -1.79% | 11,385,370 |
| May 29, 2026 | 7.95 | 8.50 | 7.94 | 8.36 | 8.36 | 5.42% | 18,280,670 |
| May 28, 2026 | 8.11 | 8.14 | 7.89 | 7.93 | 7.93 | -1.73% | 5,759,024 |
| May 27, 2026 | 8.21 | 8.25 | 8.05 | 8.07 | 8.07 | -1.71% | 5,141,600 |
| May 26, 2026 | 8.20 | 8.26 | 8.14 | 8.21 | 8.21 | 0.12% | 4,710,301 |
| May 25, 2026 | 8.21 | 8.24 | 8.15 | 8.20 | 8.20 | -0.12% | 4,962,841 |
| May 22, 2026 | 8.26 | 8.31 | 8.20 | 8.21 | 8.21 | -0.48% | 4,757,200 |
| May 21, 2026 | 8.41 | 8.47 | 8.20 | 8.25 | 8.25 | -1.79% | 6,772,601 |