Tangel Culture Co., Ltd. (SHE:300148)
China · Delayed Price · Currency is CNY 3.240
+0.080 (2.53%)
Jul 15, 2026, 3:04 PM CST
Tangel Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.16 | 3.26 | 3.13 | 3.24 | 3.24 | 2.53% | 26,943,150 |
| Jul 14, 2026 | 3.11 | 3.18 | 3.03 | 3.16 | 3.16 | 1.28% | 22,823,549 |
| Jul 13, 2026 | 3.24 | 3.30 | 3.09 | 3.12 | 3.12 | -4.29% | 31,688,036 |
| Jul 10, 2026 | 3.15 | 3.33 | 3.08 | 3.26 | 3.26 | 3.16% | 39,725,711 |
| Jul 9, 2026 | 3.11 | 3.20 | 3.07 | 3.16 | 3.16 | 0.64% | 24,583,900 |
| Jul 8, 2026 | 3.15 | 3.17 | 3.10 | 3.14 | 3.14 | -0.95% | 20,557,260 |
| Jul 7, 2026 | 3.19 | 3.29 | 3.14 | 3.17 | 3.17 | -0.63% | 25,113,230 |
| Jul 6, 2026 | 3.24 | 3.29 | 3.19 | 3.19 | 3.19 | -1.24% | 18,347,300 |
| Jul 3, 2026 | 3.26 | 3.27 | 3.18 | 3.23 | 3.23 | 0.31% | 22,615,930 |
| Jul 2, 2026 | 3.22 | 3.34 | 3.22 | 3.22 | 3.22 | -0.31% | 30,432,800 |
| Jul 1, 2026 | 3.10 | 3.30 | 3.09 | 3.23 | 3.23 | 3.86% | 31,731,201 |
| Jun 30, 2026 | 3.09 | 3.14 | 3.05 | 3.11 | 3.11 | 0.65% | 17,581,721 |
| Jun 29, 2026 | 3.05 | 3.12 | 3.00 | 3.09 | 3.09 | 0.32% | 21,222,700 |
| Jun 26, 2026 | 3.16 | 3.16 | 3.03 | 3.08 | 3.08 | -2.53% | 19,805,120 |
| Jun 25, 2026 | 3.21 | 3.21 | 3.12 | 3.16 | 3.16 | -1.86% | 18,889,144 |
| Jun 24, 2026 | 3.33 | 3.34 | 3.16 | 3.22 | 3.22 | -3.59% | 21,263,470 |
| Jun 23, 2026 | 3.28 | 3.40 | 3.28 | 3.34 | 3.34 | 1.21% | 25,662,390 |
| Jun 22, 2026 | 3.21 | 3.31 | 3.14 | 3.30 | 3.30 | 1.85% | 25,005,981 |
| Jun 18, 2026 | 3.25 | 3.28 | 3.18 | 3.24 | 3.24 | -0.31% | 16,909,540 |
| Jun 17, 2026 | 3.35 | 3.37 | 3.21 | 3.25 | 3.25 | -3.85% | 23,519,000 |
| Jun 16, 2026 | 3.41 | 3.41 | 3.32 | 3.38 | 3.38 | -0.59% | 18,532,982 |
| Jun 15, 2026 | 3.38 | 3.46 | 3.37 | 3.40 | 3.40 | 1.19% | 19,890,170 |
| Jun 12, 2026 | 3.37 | 3.41 | 3.32 | 3.36 | 3.36 | 0.90% | 25,903,880 |
| Jun 11, 2026 | 3.46 | 3.47 | 3.29 | 3.33 | 3.33 | -4.31% | 27,885,980 |
| Jun 10, 2026 | 3.50 | 3.55 | 3.43 | 3.48 | 3.48 | -1.42% | 19,749,000 |
| Jun 9, 2026 | 3.52 | 3.56 | 3.47 | 3.53 | 3.53 | 0.57% | 16,477,226 |
| Jun 8, 2026 | 3.55 | 3.64 | 3.48 | 3.51 | 3.51 | -2.77% | 24,440,857 |
| Jun 5, 2026 | 3.57 | 3.67 | 3.56 | 3.61 | 3.61 | 1.12% | 23,379,910 |
| Jun 4, 2026 | 3.62 | 3.64 | 3.53 | 3.57 | 3.57 | -3.77% | 29,866,200 |
| Jun 3, 2026 | 3.65 | 3.82 | 3.60 | 3.71 | 3.71 | 1.09% | 37,362,100 |
| Jun 2, 2026 | 3.70 | 3.72 | 3.57 | 3.67 | 3.67 | -0.81% | 32,593,700 |
| Jun 1, 2026 | 3.57 | 3.74 | 3.55 | 3.70 | 3.70 | 3.64% | 27,096,070 |
| May 29, 2026 | 3.65 | 3.69 | 3.55 | 3.57 | 3.57 | -2.46% | 21,395,800 |
| May 28, 2026 | 3.60 | 3.69 | 3.56 | 3.66 | 3.66 | 1.39% | 20,673,080 |
| 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 |