Tangel Culture Co., Ltd. (SHE:300148)
China · Delayed Price · Currency is CNY 4.160
-0.030 (-0.72%)
Apr 30, 2026, 3:04 PM CST
Tangel Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,912,036 |
| Apr 8, 2026 | 4.27 | 4.47 | 4.26 | 4.42 | 4.42 | 6.25% | 44,718,690 |
| 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% | 22,035,294 |
| 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 |
| Mar 13, 2026 | 4.63 | 4.68 | 4.56 | 4.57 | 4.57 | -1.72% | 25,873,260 |
| Mar 12, 2026 | 4.69 | 4.73 | 4.64 | 4.65 | 4.65 | -1.27% | 26,488,830 |
| Mar 11, 2026 | 4.75 | 4.77 | 4.68 | 4.71 | 4.71 | -0.84% | 31,676,770 |
| Mar 10, 2026 | 4.75 | 4.83 | 4.72 | 4.75 | 4.75 | 1.06% | 33,873,264 |
| Mar 9, 2026 | 4.65 | 4.72 | 4.59 | 4.70 | 4.70 | -0.42% | 33,113,790 |
| Mar 6, 2026 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | 1.29% | 32,673,450 |
| Mar 5, 2026 | 4.61 | 4.72 | 4.53 | 4.66 | 4.66 | 3.33% | 49,416,200 |
| Mar 4, 2026 | 4.45 | 4.56 | 4.43 | 4.51 | 4.51 | -0.44% | 36,362,570 |
| Mar 3, 2026 | 4.76 | 4.81 | 4.52 | 4.53 | 4.53 | -5.03% | 57,607,410 |
| Mar 2, 2026 | 4.91 | 4.94 | 4.70 | 4.77 | 4.77 | -5.17% | 63,283,851 |
| Feb 27, 2026 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | - | 42,172,700 |
| Feb 26, 2026 | 5.13 | 5.17 | 4.99 | 5.03 | 5.03 | -1.95% | 63,025,260 |
| Feb 25, 2026 | 5.17 | 5.22 | 5.10 | 5.13 | 5.13 | -0.58% | 61,482,520 |
| Feb 24, 2026 | 5.28 | 5.29 | 5.08 | 5.16 | 5.16 | -1.71% | 64,688,690 |
| Feb 13, 2026 | 5.41 | 5.48 | 5.23 | 5.25 | 5.25 | -3.14% | 74,671,580 |
| Feb 12, 2026 | 5.57 | 5.61 | 5.31 | 5.42 | 5.42 | -3.04% | 94,224,791 |
| Feb 11, 2026 | 5.77 | 5.80 | 5.49 | 5.59 | 5.59 | -3.79% | 154,005,715 |