Tangrenshen Group Co., Ltd (SHE:002567)
China · Delayed Price · Currency is CNY 3.610
-0.050 (-1.37%)
Aug 4, 2026, 3:04 PM CST
Tangrenshen Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.57 | 3.60 | 3.47 | 3.51 | 3.51 | -1.40% | 27,993,395 |
| Jul 2, 2026 | 3.62 | 3.66 | 3.49 | 3.56 | 3.56 | -0.28% | 45,149,475 |
| Jul 1, 2026 | 3.34 | 3.69 | 3.34 | 3.57 | 3.57 | 6.57% | 63,111,710 |
| Jun 30, 2026 | 3.31 | 3.40 | 3.27 | 3.35 | 3.35 | - | 23,435,620 |
| Jun 29, 2026 | 3.21 | 3.41 | 3.19 | 3.35 | 3.35 | 3.72% | 34,682,950 |
| Jun 26, 2026 | 3.20 | 3.30 | 3.18 | 3.23 | 3.23 | 1.25% | 21,560,218 |
| Jun 25, 2026 | 3.20 | 3.24 | 3.15 | 3.19 | 3.19 | -0.31% | 13,563,610 |
| Jun 24, 2026 | 3.30 | 3.32 | 3.18 | 3.20 | 3.20 | -3.61% | 15,108,955 |
| Jun 23, 2026 | 3.26 | 3.40 | 3.24 | 3.32 | 3.32 | 2.15% | 19,410,824 |
| Jun 22, 2026 | 3.20 | 3.26 | 3.13 | 3.25 | 3.25 | 0.62% | 17,353,725 |
| Jun 18, 2026 | 3.33 | 3.34 | 3.22 | 3.23 | 3.23 | -3.00% | 15,579,200 |
| Jun 17, 2026 | 3.45 | 3.45 | 3.33 | 3.33 | 3.33 | -3.48% | 14,388,365 |
| Jun 16, 2026 | 3.53 | 3.53 | 3.43 | 3.45 | 3.45 | -2.54% | 15,895,825 |
| Jun 15, 2026 | 3.46 | 3.62 | 3.46 | 3.54 | 3.54 | 3.21% | 30,573,095 |
| Jun 12, 2026 | 3.37 | 3.44 | 3.32 | 3.43 | 3.43 | 1.78% | 18,245,010 |
| Jun 11, 2026 | 3.36 | 3.40 | 3.31 | 3.37 | 3.37 | - | 14,355,260 |
| Jun 10, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.30% | 13,148,600 |
| Jun 9, 2026 | 3.39 | 3.41 | 3.32 | 3.36 | 3.36 | -0.59% | 13,284,178 |
| Jun 8, 2026 | 3.39 | 3.50 | 3.35 | 3.38 | 3.38 | -2.03% | 17,777,833 |
| Jun 5, 2026 | 3.43 | 3.49 | 3.41 | 3.45 | 3.45 | 0.29% | 15,869,730 |
| Jun 4, 2026 | 3.57 | 3.61 | 3.43 | 3.44 | 3.44 | -3.64% | 20,731,090 |
| Jun 3, 2026 | 3.65 | 3.65 | 3.55 | 3.57 | 3.57 | -2.19% | 15,536,360 |
| Jun 2, 2026 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | -1.88% | 14,736,100 |
| Jun 1, 2026 | 3.65 | 3.72 | 3.62 | 3.72 | 3.72 | 1.92% | 15,500,260 |
| May 29, 2026 | 3.66 | 3.68 | 3.61 | 3.65 | 3.65 | - | 15,106,300 |
| 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 |