Tangrenshen Group Co., Ltd (SHE:002567)
China · Delayed Price · Currency is CNY 3.890
-0.060 (-1.52%)
Sep 14, 2026, 3:04 PM CST
Tangrenshen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | -1.50% | 30,873,217 |
| Sep 10, 2026 | 4.12 | 4.14 | 3.99 | 4.01 | 4.01 | -3.14% | 36,795,540 |
| Sep 9, 2026 | 4.11 | 4.19 | 4.10 | 4.14 | 4.14 | - | 36,535,720 |
| Sep 8, 2026 | 4.11 | 4.16 | 4.05 | 4.14 | 4.14 | 1.47% | 54,776,561 |
| Sep 7, 2026 | 4.01 | 4.14 | 4.00 | 4.08 | 4.08 | 0.74% | 77,464,272 |
| Sep 4, 2026 | 3.76 | 4.13 | 3.74 | 4.05 | 4.05 | 8.00% | 94,719,470 |
| Sep 3, 2026 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | -1.32% | 13,402,400 |
| Sep 2, 2026 | 3.88 | 3.88 | 3.79 | 3.80 | 3.80 | -2.06% | 19,520,853 |
| Sep 1, 2026 | 3.82 | 3.91 | 3.80 | 3.88 | 3.88 | 1.31% | 23,617,650 |
| Aug 31, 2026 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -0.78% | 22,873,029 |
| Aug 28, 2026 | 3.79 | 3.88 | 3.76 | 3.86 | 3.86 | 1.58% | 19,974,458 |
| Aug 27, 2026 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | 1.06% | 19,089,049 |
| Aug 26, 2026 | 3.74 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 20,255,140 |
| Aug 25, 2026 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 3.60% | 30,979,460 |
| Aug 24, 2026 | 3.61 | 3.62 | 3.53 | 3.61 | 3.61 | -0.55% | 16,098,200 |
| Aug 21, 2026 | 3.67 | 3.69 | 3.57 | 3.63 | 3.63 | -1.89% | 20,445,925 |
| Aug 20, 2026 | 3.60 | 3.71 | 3.58 | 3.70 | 3.70 | 2.49% | 22,648,227 |
| Aug 19, 2026 | 3.73 | 3.73 | 3.59 | 3.61 | 3.61 | -2.70% | 26,179,412 |
| Aug 18, 2026 | 3.62 | 3.72 | 3.62 | 3.71 | 3.71 | 1.92% | 27,156,021 |
| Aug 17, 2026 | 3.61 | 3.68 | 3.56 | 3.64 | 3.64 | 1.39% | 15,434,627 |
| Aug 14, 2026 | 3.67 | 3.67 | 3.58 | 3.59 | 3.59 | -2.18% | 17,816,873 |
| Aug 13, 2026 | 3.66 | 3.70 | 3.59 | 3.67 | 3.67 | - | 23,001,211 |
| Aug 12, 2026 | 3.69 | 3.70 | 3.63 | 3.67 | 3.67 | -0.54% | 19,599,316 |
| Aug 11, 2026 | 3.74 | 3.75 | 3.67 | 3.69 | 3.69 | -1.07% | 15,013,444 |
| Aug 10, 2026 | 3.59 | 3.74 | 3.59 | 3.73 | 3.73 | 3.32% | 26,743,313 |
| Aug 7, 2026 | 3.59 | 3.63 | 3.56 | 3.61 | 3.61 | - | 12,069,742 |
| Aug 6, 2026 | 3.62 | 3.65 | 3.54 | 3.61 | 3.61 | -0.55% | 16,534,200 |
| Aug 5, 2026 | 3.63 | 3.66 | 3.57 | 3.63 | 3.63 | 0.55% | 11,799,350 |
| Aug 4, 2026 | 3.67 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 16,047,980 |
| Aug 3, 2026 | 3.62 | 3.69 | 3.61 | 3.66 | 3.66 | 1.67% | 15,618,600 |
| Jul 31, 2026 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | 0.56% | 13,476,613 |
| Jul 30, 2026 | 3.58 | 3.65 | 3.56 | 3.58 | 3.58 | - | 14,243,985 |
| Jul 29, 2026 | 3.54 | 3.62 | 3.52 | 3.58 | 3.58 | 1.13% | 13,938,160 |
| Jul 28, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | 0.28% | 13,804,200 |
| Jul 27, 2026 | 3.45 | 3.56 | 3.44 | 3.53 | 3.53 | 1.44% | 11,839,350 |
| Jul 24, 2026 | 3.63 | 3.66 | 3.48 | 3.48 | 3.48 | -4.40% | 18,569,300 |
| Jul 23, 2026 | 3.60 | 3.65 | 3.57 | 3.64 | 3.64 | 0.55% | 12,460,000 |
| Jul 22, 2026 | 3.58 | 3.63 | 3.55 | 3.62 | 3.62 | 1.12% | 16,987,700 |
| Jul 21, 2026 | 3.70 | 3.73 | 3.56 | 3.58 | 3.58 | -4.02% | 30,107,087 |
| Jul 20, 2026 | 3.70 | 3.76 | 3.66 | 3.73 | 3.73 | -0.27% | 22,459,254 |
| Jul 17, 2026 | 3.79 | 3.85 | 3.69 | 3.74 | 3.74 | -1.84% | 27,123,215 |
| Jul 16, 2026 | 3.75 | 3.86 | 3.71 | 3.81 | 3.81 | 1.33% | 29,824,632 |
| Jul 15, 2026 | 3.63 | 3.83 | 3.62 | 3.76 | 3.76 | 3.58% | 33,501,060 |
| Jul 14, 2026 | 3.57 | 3.64 | 3.53 | 3.63 | 3.63 | 0.83% | 20,027,115 |
| Jul 13, 2026 | 3.59 | 3.64 | 3.55 | 3.60 | 3.60 | -0.28% | 20,180,582 |
| Jul 10, 2026 | 3.53 | 3.64 | 3.45 | 3.61 | 3.61 | 2.85% | 24,051,161 |
| Jul 9, 2026 | 3.47 | 3.54 | 3.45 | 3.51 | 3.51 | 0.29% | 15,569,937 |
| Jul 8, 2026 | 3.59 | 3.59 | 3.45 | 3.50 | 3.50 | -2.51% | 19,095,730 |
| Jul 7, 2026 | 3.64 | 3.71 | 3.56 | 3.59 | 3.59 | -1.91% | 26,170,375 |
| Jul 6, 2026 | 3.54 | 3.68 | 3.52 | 3.66 | 3.66 | 4.27% | 37,051,688 |