Tangrenshen Group Co., Ltd (SHE:002567)
China · Delayed Price · Currency is CNY 3.550
0.00 (0.00%)
Oct 28, 2026, 9:45 AM CST
Tangrenshen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.57 | 3.57 | 3.52 | 3.55 | 3.55 | - | 3,249,800 |
| Oct 27, 2026 | 3.59 | 3.65 | 3.54 | 3.55 | 3.55 | -1.39% | 13,963,150 |
| Oct 26, 2026 | 3.62 | 3.66 | 3.56 | 3.60 | 3.60 | -0.55% | 12,822,933 |
| Oct 23, 2026 | 3.57 | 3.64 | 3.52 | 3.62 | 3.62 | 0.84% | 18,027,282 |
| Oct 22, 2026 | 3.60 | 3.69 | 3.58 | 3.59 | 3.59 | -0.55% | 20,095,193 |
| Oct 21, 2026 | 3.51 | 3.66 | 3.50 | 3.61 | 3.61 | 2.27% | 30,683,630 |
| Oct 20, 2026 | 3.54 | 3.70 | 3.50 | 3.53 | 3.53 | 0.28% | 25,981,600 |
| Oct 19, 2026 | 3.54 | 3.58 | 3.49 | 3.52 | 3.52 | -0.56% | 11,254,000 |
| Oct 16, 2026 | 3.46 | 3.60 | 3.46 | 3.54 | 3.54 | 2.61% | 22,044,200 |
| Oct 15, 2026 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -2.82% | 17,962,573 |
| Oct 14, 2026 | 3.61 | 3.65 | 3.54 | 3.55 | 3.55 | -1.93% | 12,895,900 |
| Oct 13, 2026 | 3.60 | 3.65 | 3.57 | 3.62 | 3.62 | -0.28% | 13,313,100 |
| Oct 12, 2026 | 3.67 | 3.71 | 3.61 | 3.63 | 3.63 | -1.09% | 16,037,130 |
| Oct 9, 2026 | 3.62 | 3.68 | 3.60 | 3.67 | 3.67 | 1.38% | 14,153,005 |
| Oct 8, 2026 | 3.69 | 3.71 | 3.57 | 3.62 | 3.62 | -2.16% | 19,411,973 |
| Sep 30, 2026 | 3.66 | 3.71 | 3.64 | 3.70 | 3.70 | 1.09% | 14,413,221 |
| Sep 29, 2026 | 3.61 | 3.68 | 3.59 | 3.66 | 3.66 | 0.83% | 19,139,604 |
| Sep 28, 2026 | 3.58 | 3.64 | 3.53 | 3.63 | 3.63 | 1.40% | 20,453,480 |
| Sep 24, 2026 | 3.66 | 3.68 | 3.57 | 3.58 | 3.58 | -2.45% | 22,475,990 |
| Sep 23, 2026 | 3.76 | 3.76 | 3.66 | 3.67 | 3.67 | -2.91% | 26,404,987 |
| Sep 22, 2026 | 3.84 | 3.85 | 3.72 | 3.78 | 3.78 | -1.82% | 31,490,310 |
| Sep 21, 2026 | 3.74 | 3.86 | 3.70 | 3.85 | 3.85 | 2.94% | 26,222,020 |
| Sep 18, 2026 | 3.79 | 3.79 | 3.72 | 3.74 | 3.74 | -0.80% | 20,550,940 |
| Sep 17, 2026 | 3.75 | 3.79 | 3.70 | 3.77 | 3.77 | 0.27% | 20,470,400 |
| Sep 16, 2026 | 3.80 | 3.81 | 3.74 | 3.76 | 3.76 | -1.05% | 19,097,430 |
| Sep 15, 2026 | 3.88 | 3.92 | 3.79 | 3.80 | 3.80 | -2.31% | 23,795,370 |
| Sep 14, 2026 | 3.95 | 3.96 | 3.85 | 3.89 | 3.89 | -1.52% | 26,920,900 |
| 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 |