Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 8.21
+0.01 (0.12%)
May 26, 2026, 3:04 PM CST
Guangdong Tapai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8.41 | 8.52 | 8.35 | 8.40 | 8.40 | -0.47% | 5,440,065 |
| May 19, 2026 | 8.47 | 8.54 | 8.33 | 8.44 | 8.44 | -0.35% | 6,999,690 |
| May 18, 2026 | 8.52 | 8.53 | 8.38 | 8.47 | 8.47 | -0.59% | 6,573,559 |
| May 15, 2026 | 8.79 | 8.80 | 8.47 | 8.52 | 8.52 | -2.63% | 10,069,040 |
| May 14, 2026 | 8.85 | 8.86 | 8.72 | 8.75 | 8.75 | -1.13% | 7,014,304 |
| May 13, 2026 | 8.83 | 8.93 | 8.78 | 8.85 | 8.85 | -0.34% | 8,384,441 |
| May 12, 2026 | 8.85 | 8.96 | 8.78 | 8.88 | 8.88 | 0.57% | 9,333,958 |
| May 11, 2026 | 8.88 | 8.90 | 8.77 | 8.83 | 8.83 | -0.23% | 10,180,660 |
| May 8, 2026 | 8.82 | 8.90 | 8.80 | 8.85 | 8.85 | -0.23% | 7,634,673 |
| May 7, 2026 | 8.87 | 8.93 | 8.74 | 8.87 | 8.87 | 0.91% | 10,194,000 |
| May 6, 2026 | 8.57 | 8.86 | 8.53 | 8.79 | 8.79 | 2.69% | 20,584,790 |
| Apr 30, 2026 | 8.93 | 8.96 | 8.50 | 8.56 | 8.56 | -5.62% | 20,821,540 |
| Apr 29, 2026 | 9.80 | 9.83 | 9.45 | 9.55 | 9.07 | -2.55% | 23,244,300 |
| Apr 28, 2026 | 9.44 | 9.83 | 9.40 | 9.80 | 9.31 | 3.59% | 23,285,240 |
| Apr 27, 2026 | 9.34 | 9.59 | 9.34 | 9.46 | 8.98 | 0.75% | 11,780,520 |
| Apr 24, 2026 | 9.50 | 9.57 | 9.30 | 9.39 | 8.92 | -1.26% | 12,547,100 |
| Apr 23, 2026 | 9.53 | 9.70 | 9.46 | 9.51 | 9.03 | 2.81% | 23,832,010 |
| Apr 22, 2026 | 9.14 | 9.29 | 9.14 | 9.25 | 8.79 | 0.76% | 4,877,568 |
| Apr 21, 2026 | 9.18 | 9.23 | 9.12 | 9.18 | 8.72 | 0.11% | 4,072,889 |
| Apr 20, 2026 | 9.09 | 9.24 | 9.03 | 9.17 | 8.71 | 0.88% | 6,643,779 |
| Apr 17, 2026 | 9.25 | 9.25 | 9.05 | 9.09 | 8.63 | -1.94% | 8,482,101 |
| Apr 16, 2026 | 9.19 | 9.31 | 9.18 | 9.27 | 8.80 | 0.76% | 6,551,926 |
| Apr 15, 2026 | 9.32 | 9.34 | 9.18 | 9.20 | 8.74 | -1.08% | 6,145,972 |
| Apr 14, 2026 | 9.47 | 9.47 | 9.23 | 9.30 | 8.83 | -1.17% | 7,535,398 |
| Apr 13, 2026 | 9.39 | 9.45 | 9.33 | 9.41 | 8.94 | 0.21% | 6,322,970 |
| Apr 10, 2026 | 9.43 | 9.50 | 9.36 | 9.39 | 8.92 | -0.53% | 5,392,183 |
| Apr 9, 2026 | 9.37 | 9.56 | 9.36 | 9.44 | 8.97 | 0.21% | 8,018,714 |
| Apr 8, 2026 | 9.30 | 9.42 | 9.25 | 9.42 | 8.95 | 2.50% | 8,848,131 |
| Apr 7, 2026 | 9.13 | 9.33 | 9.10 | 9.19 | 8.73 | 0.77% | 9,240,492 |
| Apr 3, 2026 | 9.37 | 9.43 | 9.09 | 9.12 | 8.66 | -2.56% | 7,663,501 |
| Apr 2, 2026 | 9.40 | 9.44 | 9.31 | 9.36 | 8.89 | -0.43% | 5,291,480 |
| Apr 1, 2026 | 9.46 | 9.52 | 9.34 | 9.40 | 8.93 | 0.32% | 7,581,784 |
| Mar 31, 2026 | 9.41 | 9.52 | 9.35 | 9.37 | 8.90 | -0.53% | 9,566,801 |
| Mar 30, 2026 | 9.21 | 9.52 | 9.20 | 9.42 | 8.95 | 1.62% | 12,325,700 |
| Mar 27, 2026 | 9.19 | 9.32 | 9.15 | 9.27 | 8.80 | 0.43% | 8,028,678 |
| Mar 26, 2026 | 9.25 | 9.34 | 9.19 | 9.23 | 8.77 | -0.22% | 7,911,823 |
| Mar 25, 2026 | 9.50 | 9.52 | 9.12 | 9.25 | 8.79 | - | 10,867,440 |
| Mar 24, 2026 | 8.96 | 9.30 | 8.86 | 9.25 | 8.79 | 4.99% | 15,926,010 |
| Mar 23, 2026 | 9.17 | 9.23 | 8.78 | 8.81 | 8.37 | -5.37% | 15,886,600 |
| Mar 20, 2026 | 9.55 | 9.57 | 9.31 | 9.31 | 8.84 | -1.69% | 12,570,640 |
| Mar 19, 2026 | 9.48 | 9.59 | 9.41 | 9.47 | 8.99 | - | 13,335,260 |
| Mar 18, 2026 | 9.49 | 9.52 | 9.37 | 9.47 | 8.99 | 0.21% | 7,997,756 |
| Mar 17, 2026 | 9.52 | 9.71 | 9.45 | 9.45 | 8.98 | -0.94% | 8,781,400 |
| Mar 16, 2026 | 9.64 | 9.69 | 9.45 | 9.54 | 9.06 | -1.04% | 11,410,610 |
| Mar 13, 2026 | 9.59 | 9.79 | 9.59 | 9.64 | 9.16 | 0.42% | 8,600,902 |
| Mar 12, 2026 | 9.65 | 9.73 | 9.55 | 9.60 | 9.12 | -1.03% | 10,030,300 |