Tangel Culture Co., Ltd. (SHE:300148)
China · Delayed Price · Currency is CNY 3.660
+0.050 (1.39%)
May 28, 2026, 3:04 PM CST
Tangel Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.76 | 3.76 | 3.56 | 3.65 | - | 1.11% | 14,851,980 |
| May 27, 2026 | 3.67 | 3.74 | 3.58 | 3.61 | 3.61 | -1.90% | 20,340,600 |
| May 26, 2026 | 3.73 | 3.74 | 3.62 | 3.68 | 3.68 | -1.87% | 20,912,760 |
| May 25, 2026 | 3.81 | 3.85 | 3.70 | 3.75 | 3.75 | -1.57% | 20,618,870 |
| May 22, 2026 | 3.76 | 3.83 | 3.70 | 3.81 | 3.81 | 1.87% | 21,541,680 |
| May 21, 2026 | 3.92 | 3.95 | 3.72 | 3.74 | 3.74 | -4.10% | 26,094,220 |
| May 20, 2026 | 4.05 | 4.05 | 3.89 | 3.90 | 3.90 | -4.18% | 26,984,780 |
| May 19, 2026 | 4.00 | 4.09 | 3.97 | 4.07 | 4.07 | 2.01% | 23,839,069 |
| May 18, 2026 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -1.24% | 21,160,720 |
| May 15, 2026 | 4.07 | 4.12 | 4.01 | 4.04 | 4.04 | -0.74% | 25,227,300 |
| May 14, 2026 | 4.21 | 4.24 | 4.07 | 4.07 | 4.07 | -3.10% | 28,597,190 |
| May 13, 2026 | 4.22 | 4.22 | 4.17 | 4.20 | 4.20 | -0.24% | 24,731,210 |
| May 12, 2026 | 4.31 | 4.33 | 4.21 | 4.21 | 4.21 | -3.22% | 35,058,510 |
| May 11, 2026 | 4.25 | 4.43 | 4.18 | 4.35 | 4.35 | 2.11% | 54,900,810 |
| May 8, 2026 | 4.23 | 4.29 | 4.21 | 4.26 | 4.26 | 0.47% | 29,873,110 |
| May 7, 2026 | 4.19 | 4.24 | 4.16 | 4.24 | 4.24 | 1.44% | 30,569,960 |
| May 6, 2026 | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | 0.48% | 21,981,160 |
| Apr 30, 2026 | 4.18 | 4.22 | 4.14 | 4.16 | 4.16 | -0.72% | 20,550,690 |
| Apr 29, 2026 | 4.11 | 4.25 | 4.10 | 4.19 | 4.19 | 1.70% | 26,607,740 |
| Apr 28, 2026 | 4.16 | 4.20 | 4.11 | 4.12 | 4.12 | -1.90% | 20,502,130 |
| Apr 27, 2026 | 4.15 | 4.21 | 4.07 | 4.20 | 4.20 | 0.72% | 24,967,310 |
| Apr 24, 2026 | 4.16 | 4.20 | 4.09 | 4.17 | 4.17 | -0.71% | 31,111,610 |
| Apr 23, 2026 | 4.36 | 4.37 | 4.16 | 4.20 | 4.20 | -5.41% | 50,470,570 |
| Apr 22, 2026 | 4.45 | 4.47 | 4.38 | 4.44 | 4.44 | -0.89% | 29,789,010 |
| Apr 21, 2026 | 4.38 | 4.49 | 4.34 | 4.48 | 4.48 | 1.82% | 37,792,430 |
| Apr 20, 2026 | 4.33 | 4.41 | 4.32 | 4.40 | 4.40 | 1.15% | 23,523,680 |
| Apr 17, 2026 | 4.38 | 4.39 | 4.30 | 4.35 | 4.35 | -0.91% | 26,511,110 |
| Apr 16, 2026 | 4.33 | 4.41 | 4.31 | 4.39 | 4.39 | 1.86% | 33,201,290 |
| Apr 15, 2026 | 4.37 | 4.37 | 4.28 | 4.31 | 4.31 | -0.92% | 20,653,300 |
| Apr 14, 2026 | 4.31 | 4.37 | 4.28 | 4.35 | 4.35 | 1.40% | 20,211,400 |
| Apr 13, 2026 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | -1.15% | 19,724,100 |
| Apr 10, 2026 | 4.29 | 4.39 | 4.29 | 4.34 | 4.34 | 1.40% | 22,763,660 |
| Apr 9, 2026 | 4.38 | 4.40 | 4.28 | 4.28 | 4.28 | -3.17% | 27,912,030 |
| Apr 8, 2026 | 4.27 | 4.47 | 4.26 | 4.42 | 4.42 | 6.25% | 44,716,090 |
| Apr 7, 2026 | 4.08 | 4.20 | 4.07 | 4.16 | 4.16 | 2.46% | 19,319,650 |
| Apr 3, 2026 | 4.23 | 4.24 | 4.06 | 4.06 | 4.06 | -3.56% | 20,497,430 |
| Apr 2, 2026 | 4.36 | 4.36 | 4.19 | 4.21 | 4.21 | -3.44% | 25,786,000 |
| Apr 1, 2026 | 4.40 | 4.43 | 4.31 | 4.36 | 4.36 | 1.40% | 23,991,980 |
| Mar 31, 2026 | 4.33 | 4.39 | 4.28 | 4.30 | 4.30 | -0.69% | 21,833,500 |
| Mar 30, 2026 | 4.30 | 4.35 | 4.24 | 4.33 | 4.33 | -0.46% | 16,880,390 |
| Mar 27, 2026 | 4.20 | 4.36 | 4.20 | 4.35 | 4.35 | 2.11% | 21,800,000 |
| Mar 26, 2026 | 4.35 | 4.39 | 4.24 | 4.26 | 4.26 | -2.29% | 24,672,400 |
| Mar 25, 2026 | 4.28 | 4.39 | 4.27 | 4.36 | 4.36 | 2.35% | 26,259,800 |
| Mar 24, 2026 | 4.20 | 4.27 | 4.10 | 4.26 | 4.26 | 4.41% | 33,224,190 |
| Mar 23, 2026 | 4.26 | 4.28 | 4.06 | 4.08 | 4.08 | -5.99% | 34,583,800 |
| Mar 20, 2026 | 4.54 | 4.58 | 4.33 | 4.34 | 4.34 | -4.19% | 34,602,760 |
| Mar 19, 2026 | 4.56 | 4.60 | 4.52 | 4.53 | 4.53 | -2.16% | 22,035,290 |
| Mar 18, 2026 | 4.54 | 4.64 | 4.53 | 4.63 | 4.63 | 1.98% | 23,771,450 |
| Mar 17, 2026 | 4.64 | 4.67 | 4.53 | 4.54 | 4.54 | -1.94% | 26,552,100 |
| Mar 16, 2026 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | 1.31% | 20,265,200 |