Guangdong Tapai Group Co., Ltd. (SHE:002233)
China · Delayed Price · Currency is CNY 8.56
-0.99 (-10.37%)
Apr 30, 2026, 3:04 PM CST
Guangdong Tapai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.93 | 8.96 | 8.50 | 8.56 | 8.56 | -10.37% | 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 |
| Mar 11, 2026 | 9.41 | 9.76 | 9.38 | 9.70 | 9.21 | 3.19% | 10,346,430 |
| Mar 10, 2026 | 9.36 | 9.44 | 9.28 | 9.40 | 8.93 | 0.97% | 7,666,160 |
| Mar 9, 2026 | 9.54 | 9.58 | 9.24 | 9.31 | 8.84 | -3.02% | 14,112,300 |
| Mar 6, 2026 | 9.47 | 9.64 | 9.45 | 9.60 | 9.12 | 1.37% | 6,321,779 |
| Mar 5, 2026 | 9.55 | 9.57 | 9.42 | 9.47 | 8.99 | 0.21% | 7,977,898 |
| Mar 4, 2026 | 9.55 | 9.68 | 9.42 | 9.45 | 8.98 | -1.77% | 11,191,910 |
| Mar 3, 2026 | 9.66 | 9.75 | 9.54 | 9.62 | 9.14 | -0.41% | 11,358,600 |
| Mar 2, 2026 | 9.50 | 9.71 | 9.38 | 9.66 | 9.17 | 0.10% | 14,143,560 |
| Feb 27, 2026 | 9.82 | 9.82 | 9.61 | 9.65 | 9.16 | -1.03% | 9,929,450 |
| Feb 26, 2026 | 10.19 | 10.20 | 9.73 | 9.75 | 9.26 | -3.37% | 13,982,700 |
| Feb 25, 2026 | 9.98 | 10.33 | 9.97 | 10.09 | 9.58 | 1.51% | 17,436,930 |
| Feb 24, 2026 | 9.95 | 10.02 | 9.87 | 9.94 | 9.44 | 1.02% | 7,271,345 |
| Feb 13, 2026 | 9.94 | 9.98 | 9.83 | 9.84 | 9.35 | -1.01% | 7,860,802 |
| Feb 12, 2026 | 10.02 | 10.08 | 9.92 | 9.94 | 9.44 | -0.70% | 7,171,005 |
| Feb 11, 2026 | 9.95 | 10.09 | 9.89 | 10.01 | 9.51 | 0.60% | 8,542,014 |