Tangrenshen Group Co., Ltd (SHE:002567)
China · Delayed Price · Currency is CNY 5.08
+0.08 (1.60%)
Sep 15, 2025, 2:45 PM CST
Tangrenshen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.98 | 5.04 | 4.96 | 5.00 | 5.00 | 0.20% | 69,234,607 |
| Sep 11, 2025 | 4.90 | 5.02 | 4.89 | 4.99 | 4.99 | 1.84% | 86,449,231 |
| Sep 10, 2025 | 4.89 | 4.91 | 4.84 | 4.90 | 4.90 | 0.20% | 30,379,812 |
| Sep 9, 2025 | 4.89 | 4.92 | 4.86 | 4.89 | 4.89 | -0.20% | 37,967,770 |
| Sep 8, 2025 | 4.82 | 4.95 | 4.82 | 4.90 | 4.90 | 1.87% | 51,101,171 |
| Sep 5, 2025 | 4.80 | 4.82 | 4.75 | 4.81 | 4.81 | - | 31,704,698 |
| Sep 4, 2025 | 4.78 | 4.82 | 4.76 | 4.81 | 4.81 | 0.63% | 28,541,897 |
| Sep 3, 2025 | 4.84 | 4.85 | 4.76 | 4.78 | 4.78 | -1.24% | 34,796,100 |
| Sep 2, 2025 | 4.86 | 4.87 | 4.81 | 4.84 | 4.84 | -0.41% | 32,187,090 |
| Sep 1, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | 4.86 | -0.21% | 25,922,413 |
| Aug 29, 2025 | 4.89 | 4.91 | 4.85 | 4.87 | 4.87 | - | 32,288,499 |
| Aug 28, 2025 | 4.91 | 4.94 | 4.81 | 4.87 | 4.87 | -0.81% | 54,575,151 |
| Aug 27, 2025 | 5.00 | 5.05 | 4.90 | 4.91 | 4.91 | -2.00% | 61,455,290 |
| Aug 26, 2025 | 4.93 | 5.06 | 4.91 | 5.01 | 5.01 | 1.62% | 74,914,563 |
| Aug 25, 2025 | 4.90 | 4.94 | 4.89 | 4.93 | 4.93 | 0.41% | 44,757,601 |
| Aug 22, 2025 | 4.94 | 4.95 | 4.86 | 4.91 | 4.91 | 0.41% | 35,470,542 |
| Aug 21, 2025 | 4.90 | 4.94 | 4.88 | 4.89 | 4.89 | 0.20% | 47,132,217 |
| Aug 20, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | 0.62% | 29,101,237 |
| Aug 19, 2025 | 4.85 | 4.87 | 4.84 | 4.85 | 4.85 | -0.21% | 30,215,874 |
| Aug 18, 2025 | 4.85 | 4.87 | 4.84 | 4.86 | 4.86 | 0.41% | 32,124,162 |
| Aug 15, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | 0.41% | 26,512,572 |
| Aug 14, 2025 | 4.85 | 4.87 | 4.80 | 4.82 | 4.82 | -0.82% | 31,523,900 |
| Aug 13, 2025 | 4.87 | 4.89 | 4.83 | 4.86 | 4.86 | -0.61% | 36,616,147 |
| Aug 12, 2025 | 4.91 | 4.96 | 4.88 | 4.89 | 4.89 | -0.81% | 34,883,754 |
| Aug 11, 2025 | 4.91 | 4.94 | 4.87 | 4.93 | 4.93 | 0.61% | 41,183,128 |
| Aug 8, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.62% | 30,577,377 |
| Aug 7, 2025 | 4.84 | 4.88 | 4.82 | 4.87 | 4.87 | 0.41% | 27,792,600 |
| Aug 6, 2025 | 4.84 | 4.86 | 4.80 | 4.85 | 4.85 | 0.21% | 24,771,101 |
| Aug 5, 2025 | 4.84 | 4.86 | 4.83 | 4.84 | 4.84 | 0.41% | 20,008,615 |
| Aug 4, 2025 | 4.80 | 4.84 | 4.79 | 4.82 | 4.82 | -0.41% | 23,855,665 |
| Aug 1, 2025 | 4.84 | 4.87 | 4.82 | 4.84 | 4.84 | - | 25,121,678 |
| Jul 31, 2025 | 4.90 | 4.91 | 4.82 | 4.84 | 4.84 | -1.43% | 36,023,600 |
| Jul 30, 2025 | 4.90 | 4.95 | 4.89 | 4.91 | 4.91 | - | 34,294,599 |
| Jul 29, 2025 | 4.94 | 4.95 | 4.87 | 4.91 | 4.91 | -0.81% | 41,956,548 |
| Jul 28, 2025 | 4.97 | 5.01 | 4.93 | 4.95 | 4.95 | -0.60% | 46,063,800 |
| Jul 25, 2025 | 5.06 | 5.10 | 4.97 | 4.98 | 4.98 | -1.19% | 40,357,603 |
| Jul 24, 2025 | 5.04 | 5.06 | 4.97 | 5.04 | 5.04 | -0.40% | 69,440,800 |
| Jul 23, 2025 | 5.21 | 5.22 | 5.04 | 5.06 | 5.06 | -1.56% | 75,578,283 |
| Jul 22, 2025 | 4.94 | 5.15 | 4.91 | 5.14 | 5.14 | 3.63% | 119,566,128 |
| Jul 21, 2025 | 4.79 | 4.98 | 4.79 | 4.96 | 4.96 | 3.33% | 88,772,308 |
| Jul 18, 2025 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | 25,085,346 |
| Jul 17, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | - | 23,446,220 |
| Jul 16, 2025 | 4.74 | 4.78 | 4.74 | 4.76 | 4.76 | 0.42% | 22,124,000 |
| Jul 15, 2025 | 4.83 | 4.83 | 4.73 | 4.74 | 4.74 | -2.47% | 58,149,377 |
| Jul 14, 2025 | 4.87 | 4.89 | 4.85 | 4.86 | 4.86 | -0.41% | 26,248,427 |
| Jul 11, 2025 | 4.86 | 4.91 | 4.85 | 4.88 | 4.88 | 0.41% | 47,544,783 |
| Jul 10, 2025 | 4.87 | 4.88 | 4.82 | 4.86 | 4.86 | 0.41% | 43,739,682 |
| Jul 9, 2025 | 4.82 | 4.86 | 4.81 | 4.84 | 4.84 | 0.41% | 47,303,486 |
| Jul 8, 2025 | 4.77 | 4.82 | 4.74 | 4.82 | 4.82 | 0.84% | 44,018,833 |
| Jul 7, 2025 | 4.80 | 4.81 | 4.76 | 4.78 | 4.78 | -0.42% | 34,938,916 |