Tangrenshen Group Co., Ltd (SHE:002567)
China · Delayed Price · Currency is CNY 3.650
0.00 (0.00%)
May 29, 2026, 3:04 PM CST
Tangrenshen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.95 | 3.95 | 3.61 | 3.65 | - | - | 15,378,104 |
| May 28, 2026 | 3.70 | 3.72 | 3.63 | 3.65 | 3.65 | -1.62% | 15,372,460 |
| May 27, 2026 | 3.80 | 3.80 | 3.68 | 3.71 | 3.71 | -2.37% | 21,776,790 |
| May 26, 2026 | 3.85 | 3.85 | 3.78 | 3.80 | 3.80 | -1.04% | 14,386,500 |
| May 25, 2026 | 3.91 | 3.92 | 3.82 | 3.84 | 3.84 | -1.79% | 18,773,130 |
| May 22, 2026 | 3.95 | 3.96 | 3.90 | 3.91 | 3.91 | -0.51% | 15,232,900 |
| May 21, 2026 | 4.00 | 4.02 | 3.92 | 3.93 | 3.93 | -1.75% | 19,457,060 |
| May 20, 2026 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -1.23% | 13,046,400 |
| May 19, 2026 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 13,289,040 |
| May 18, 2026 | 4.10 | 4.11 | 3.99 | 4.03 | 4.03 | -2.18% | 24,284,930 |
| May 15, 2026 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -1.20% | 20,613,000 |
| May 14, 2026 | 4.09 | 4.20 | 4.06 | 4.17 | 4.17 | 2.21% | 33,207,300 |
| May 13, 2026 | 4.12 | 4.13 | 4.07 | 4.08 | 4.08 | -0.97% | 17,572,350 |
| May 12, 2026 | 4.25 | 4.26 | 4.09 | 4.12 | 4.12 | -2.83% | 32,025,400 |
| May 11, 2026 | 4.15 | 4.27 | 4.11 | 4.24 | 4.24 | 2.66% | 37,410,990 |
| May 8, 2026 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | -0.72% | 16,732,890 |
| May 7, 2026 | 4.20 | 4.26 | 4.15 | 4.16 | 4.16 | -0.95% | 21,000,600 |
| May 6, 2026 | 4.18 | 4.22 | 4.14 | 4.20 | 4.20 | 0.96% | 19,496,600 |
| Apr 30, 2026 | 4.15 | 4.21 | 4.12 | 4.16 | 4.16 | 0.24% | 20,550,890 |
| Apr 29, 2026 | 4.03 | 4.23 | 4.01 | 4.15 | 4.15 | 2.72% | 38,133,660 |
| Apr 28, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.74% | 19,188,200 |
| Apr 27, 2026 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | -0.25% | 14,850,000 |
| Apr 24, 2026 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | -1.69% | 20,579,920 |
| Apr 23, 2026 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | -1.43% | 22,925,680 |
| Apr 22, 2026 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.71% | 30,234,150 |
| Apr 21, 2026 | 4.26 | 4.29 | 4.22 | 4.24 | 4.24 | -0.70% | 18,526,800 |
| Apr 20, 2026 | 4.27 | 4.29 | 4.20 | 4.27 | 4.27 | 0.95% | 24,880,860 |
| Apr 17, 2026 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | -1.86% | 23,980,800 |
| Apr 16, 2026 | 4.33 | 4.35 | 4.26 | 4.31 | 4.31 | -0.46% | 29,949,490 |
| Apr 15, 2026 | 4.25 | 4.36 | 4.21 | 4.33 | 4.33 | 1.17% | 43,119,730 |
| Apr 14, 2026 | 4.12 | 4.33 | 4.08 | 4.28 | 4.28 | 3.88% | 68,707,680 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | 1.73% | 28,220,410 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | 0.25% | 14,432,400 |
| Apr 9, 2026 | 4.11 | 4.14 | 4.02 | 4.04 | 4.04 | -2.18% | 25,301,140 |
| Apr 8, 2026 | 4.10 | 4.13 | 4.08 | 4.13 | 4.13 | 0.98% | 21,448,710 |
| Apr 7, 2026 | 3.99 | 4.14 | 3.95 | 4.09 | 4.09 | 2.25% | 27,074,350 |
| Apr 3, 2026 | 4.11 | 4.12 | 3.98 | 4.00 | 4.00 | -3.15% | 26,398,620 |
| Apr 2, 2026 | 4.03 | 4.17 | 4.03 | 4.13 | 4.13 | 1.98% | 37,988,970 |
| Apr 1, 2026 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 15,063,700 |
| Mar 31, 2026 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | -1.23% | 18,476,670 |
| Mar 30, 2026 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | 0.74% | 19,855,800 |
| Mar 27, 2026 | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | 1.50% | 18,061,817 |
| Mar 26, 2026 | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | -1.48% | 18,545,200 |
| Mar 25, 2026 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | 0.75% | 19,427,210 |
| Mar 24, 2026 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 1.77% | 17,420,302 |
| Mar 23, 2026 | 4.18 | 4.19 | 3.92 | 3.95 | 3.95 | -6.84% | 53,500,420 |
| Mar 20, 2026 | 4.34 | 4.35 | 4.23 | 4.24 | 4.24 | -2.30% | 35,265,850 |
| Mar 19, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | -0.46% | 23,474,800 |
| Mar 18, 2026 | 4.40 | 4.42 | 4.33 | 4.36 | 4.36 | -1.13% | 20,744,450 |
| Mar 17, 2026 | 4.45 | 4.51 | 4.40 | 4.41 | 4.41 | -1.12% | 26,164,050 |