Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 7.71
+0.16 (2.12%)
Oct 26, 2026, 2:25 PM CST
Guangdong Tapai Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.51 | 7.80 | 7.50 | 7.71 | 7.71 | 2.12% | 14,894,514 |
| Oct 23, 2026 | 7.40 | 7.62 | 7.36 | 7.55 | 7.55 | 1.62% | 17,456,260 |
| Oct 22, 2026 | 7.65 | 7.65 | 7.34 | 7.43 | 7.43 | -2.37% | 14,812,770 |
| Oct 21, 2026 | 7.79 | 7.79 | 7.58 | 7.61 | 7.61 | -2.06% | 16,807,650 |
| Oct 20, 2026 | 7.85 | 7.94 | 7.63 | 7.77 | 7.77 | -1.65% | 24,597,000 |
| Oct 19, 2026 | 7.68 | 7.95 | 7.65 | 7.90 | 7.90 | 1.28% | 29,648,827 |
| Oct 16, 2026 | 7.50 | 7.83 | 7.46 | 7.80 | 7.80 | 5.26% | 45,480,870 |
| Oct 15, 2026 | 7.30 | 7.57 | 7.29 | 7.41 | 7.41 | 0.54% | 18,678,940 |
| Oct 14, 2026 | 7.04 | 7.53 | 7.04 | 7.37 | 7.37 | 4.69% | 26,259,993 |
| Oct 13, 2026 | 7.17 | 7.20 | 7.03 | 7.04 | 7.04 | -1.81% | 13,226,900 |
| Oct 12, 2026 | 7.24 | 7.32 | 7.14 | 7.17 | 7.17 | -0.83% | 16,365,803 |
| Oct 9, 2026 | 7.09 | 7.33 | 7.08 | 7.23 | 7.23 | 1.83% | 29,966,700 |
| Oct 8, 2026 | 6.87 | 7.14 | 6.81 | 7.10 | 7.10 | 3.50% | 25,375,150 |
| Sep 30, 2026 | 6.68 | 6.90 | 6.66 | 6.86 | 6.86 | 2.69% | 14,787,710 |
| Sep 29, 2026 | 6.67 | 6.72 | 6.65 | 6.68 | 6.68 | 0.15% | 8,985,672 |
| Sep 28, 2026 | 6.75 | 6.78 | 6.61 | 6.67 | 6.67 | -0.89% | 14,349,230 |
| Sep 24, 2026 | 6.98 | 6.99 | 6.70 | 6.73 | 6.73 | -3.72% | 26,697,097 |
| Sep 23, 2026 | 7.14 | 7.26 | 7.08 | 7.12 | 6.99 | -0.28% | 23,352,647 |
| Sep 22, 2026 | 7.13 | 7.15 | 7.10 | 7.14 | 7.01 | 0.14% | 12,924,797 |
| Sep 21, 2026 | 7.15 | 7.16 | 7.06 | 7.13 | 7.00 | - | 10,296,185 |
| Sep 18, 2026 | 7.10 | 7.14 | 7.07 | 7.13 | 7.00 | 0.42% | 7,999,671 |
| Sep 17, 2026 | 7.09 | 7.17 | 7.04 | 7.10 | 6.97 | -0.14% | 9,714,504 |
| Sep 16, 2026 | 7.08 | 7.16 | 7.00 | 7.11 | 6.98 | 0.42% | 14,113,985 |
| Sep 15, 2026 | 7.11 | 7.16 | 7.05 | 7.08 | 6.95 | -0.56% | 9,615,522 |
| Sep 14, 2026 | 7.12 | 7.17 | 7.07 | 7.12 | 6.99 | -0.14% | 6,505,815 |
| Sep 11, 2026 | 7.13 | 7.17 | 7.05 | 7.13 | 7.00 | 0.28% | 10,570,852 |
| Sep 10, 2026 | 7.12 | 7.17 | 7.08 | 7.11 | 6.98 | -0.42% | 7,970,000 |
| Sep 9, 2026 | 7.21 | 7.25 | 7.11 | 7.14 | 7.01 | -0.70% | 8,261,419 |
| Sep 8, 2026 | 7.10 | 7.25 | 7.09 | 7.19 | 7.06 | 0.98% | 10,100,707 |
| Sep 7, 2026 | 7.09 | 7.19 | 7.02 | 7.12 | 6.99 | 0.42% | 10,227,703 |
| Sep 4, 2026 | 7.11 | 7.21 | 7.07 | 7.09 | 6.96 | - | 11,436,803 |
| Sep 3, 2026 | 7.06 | 7.19 | 7.02 | 7.09 | 6.96 | 0.71% | 10,642,100 |
| Sep 2, 2026 | 7.17 | 7.20 | 7.02 | 7.04 | 6.91 | -2.36% | 10,213,400 |
| Sep 1, 2026 | 7.24 | 7.32 | 7.18 | 7.21 | 7.08 | -0.55% | 11,547,201 |
| Aug 31, 2026 | 7.37 | 7.43 | 7.25 | 7.25 | 7.12 | -1.49% | 6,457,957 |
| Aug 28, 2026 | 7.37 | 7.40 | 7.28 | 7.36 | 7.23 | -0.14% | 4,517,411 |
| Aug 27, 2026 | 7.40 | 7.42 | 7.25 | 7.37 | 7.24 | -0.67% | 8,554,557 |
| Aug 26, 2026 | 7.21 | 7.48 | 7.21 | 7.42 | 7.28 | 2.63% | 15,265,008 |
| Aug 25, 2026 | 7.11 | 7.24 | 7.10 | 7.23 | 7.10 | 1.26% | 9,038,714 |
| Aug 24, 2026 | 7.05 | 7.16 | 7.02 | 7.14 | 7.01 | 1.28% | 10,525,430 |
| Aug 21, 2026 | 7.07 | 7.08 | 6.99 | 7.05 | 6.92 | -0.14% | 7,045,100 |
| Aug 20, 2026 | 7.05 | 7.12 | 7.03 | 7.06 | 6.93 | - | 6,852,910 |
| Aug 19, 2026 | 7.11 | 7.15 | 7.02 | 7.06 | 6.93 | -0.98% | 11,782,120 |
| Aug 18, 2026 | 7.23 | 7.24 | 7.10 | 7.13 | 7.00 | -1.38% | 11,290,797 |
| Aug 17, 2026 | 7.22 | 7.29 | 7.15 | 7.23 | 7.10 | 0.84% | 14,157,873 |
| Aug 14, 2026 | 7.14 | 7.22 | 7.05 | 7.17 | 7.04 | 1.13% | 15,655,161 |
| Aug 13, 2026 | 7.17 | 7.20 | 7.08 | 7.09 | 6.96 | -1.39% | 10,969,538 |
| Aug 12, 2026 | 7.17 | 7.23 | 7.05 | 7.19 | 7.06 | -0.28% | 12,933,320 |
| Aug 11, 2026 | 7.31 | 7.32 | 7.16 | 7.21 | 7.08 | -1.23% | 11,376,150 |
| Aug 10, 2026 | 7.38 | 7.43 | 7.29 | 7.30 | 7.17 | -1.48% | 14,549,000 |