Tangrenshen Group Co., Ltd (SHE:002567)
China · Delayed Price · Currency is CNY 4.130
-0.030 (-0.72%)
May 8, 2026, 3:04 PM CST
Tangrenshen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.15 | 4.18 | 4.12 | 4.13 | - | -0.72% | 16,841,897 |
| 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 |
| Mar 16, 2026 | 4.45 | 4.52 | 4.43 | 4.46 | 4.46 | 0.22% | 27,539,050 |
| Mar 13, 2026 | 4.50 | 4.52 | 4.44 | 4.45 | 4.45 | -1.33% | 35,025,900 |
| Mar 12, 2026 | 4.45 | 4.54 | 4.40 | 4.51 | 4.51 | 1.81% | 55,123,780 |
| Mar 11, 2026 | 4.40 | 4.43 | 4.37 | 4.43 | 4.43 | 0.68% | 25,828,880 |
| Mar 10, 2026 | 4.35 | 4.43 | 4.34 | 4.40 | 4.40 | 0.92% | 31,884,350 |
| Mar 9, 2026 | 4.35 | 4.45 | 4.34 | 4.36 | 4.36 | - | 36,433,143 |
| Mar 6, 2026 | 4.24 | 4.37 | 4.23 | 4.36 | 4.36 | 2.59% | 36,012,347 |
| Mar 5, 2026 | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | -0.23% | 19,781,100 |
| Mar 4, 2026 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -1.62% | 33,917,000 |
| Mar 3, 2026 | 4.32 | 4.40 | 4.31 | 4.33 | 4.33 | 0.23% | 30,832,560 |
| Mar 2, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 20,387,070 |
| Feb 27, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 0.93% | 17,592,990 |
| Feb 26, 2026 | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.69% | 15,672,229 |
| Feb 25, 2026 | 4.30 | 4.37 | 4.30 | 4.35 | 4.35 | 0.93% | 19,403,008 |
| Feb 24, 2026 | 4.30 | 4.33 | 4.28 | 4.31 | 4.31 | 0.47% | 16,434,474 |