Tangel Culture Co., Ltd. (SHE:300148)
China · Delayed Price · Currency is CNY 3.530
-0.060 (-1.67%)
Sep 30, 2026, 3:04 PM CST
Tangel Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.56 | 3.61 | 3.49 | 3.53 | 3.53 | -1.67% | 24,095,560 |
| Sep 29, 2026 | 3.46 | 3.61 | 3.45 | 3.59 | 3.59 | 3.16% | 25,916,140 |
| Sep 28, 2026 | 3.54 | 3.59 | 3.45 | 3.48 | 3.48 | -2.25% | 18,743,400 |
| Sep 24, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 0.56% | 24,552,900 |
| Sep 23, 2026 | 3.65 | 3.65 | 3.52 | 3.54 | 3.54 | -3.54% | 34,897,398 |
| Sep 22, 2026 | 3.57 | 3.73 | 3.57 | 3.67 | 3.67 | 3.38% | 43,765,253 |
| Sep 21, 2026 | 3.50 | 3.58 | 3.48 | 3.55 | 3.55 | 2.31% | 25,864,028 |
| Sep 18, 2026 | 3.50 | 3.55 | 3.45 | 3.47 | 3.47 | -1.14% | 24,525,200 |
| Sep 17, 2026 | 3.47 | 3.54 | 3.45 | 3.51 | 3.51 | 0.86% | 25,074,390 |
| Sep 16, 2026 | 3.44 | 3.49 | 3.38 | 3.48 | 3.48 | 1.46% | 18,506,327 |
| Sep 15, 2026 | 3.54 | 3.59 | 3.42 | 3.43 | 3.43 | -3.11% | 24,682,000 |
| Sep 14, 2026 | 3.57 | 3.58 | 3.50 | 3.54 | 3.54 | -0.28% | 17,735,860 |
| Sep 11, 2026 | 3.61 | 3.61 | 3.50 | 3.55 | 3.55 | -1.66% | 24,631,309 |
| Sep 10, 2026 | 3.62 | 3.68 | 3.58 | 3.61 | 3.61 | -1.10% | 23,359,416 |
| Sep 9, 2026 | 3.76 | 3.77 | 3.60 | 3.65 | 3.65 | -3.95% | 37,555,865 |
| Sep 8, 2026 | 3.67 | 3.83 | 3.67 | 3.80 | 3.80 | 3.26% | 51,912,955 |
| Sep 7, 2026 | 3.58 | 3.68 | 3.57 | 3.68 | 3.68 | 2.51% | 32,371,117 |
| Sep 4, 2026 | 3.56 | 3.70 | 3.52 | 3.59 | 3.59 | 1.99% | 34,230,321 |
| Sep 3, 2026 | 3.59 | 3.68 | 3.51 | 3.52 | 3.52 | -1.95% | 27,750,181 |
| Sep 2, 2026 | 3.66 | 3.68 | 3.56 | 3.59 | 3.59 | -2.18% | 29,510,076 |
| Sep 1, 2026 | 3.51 | 3.69 | 3.51 | 3.67 | 3.67 | 3.97% | 52,661,750 |
| Aug 31, 2026 | 3.41 | 3.54 | 3.39 | 3.53 | 3.53 | 2.92% | 37,065,100 |
| Aug 28, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 0.88% | 17,269,300 |
| Aug 27, 2026 | 3.39 | 3.41 | 3.36 | 3.40 | 3.40 | -0.29% | 13,363,766 |
| Aug 26, 2026 | 3.40 | 3.45 | 3.36 | 3.41 | 3.41 | -0.29% | 14,668,111 |
| Aug 25, 2026 | 3.30 | 3.43 | 3.28 | 3.42 | 3.42 | 3.32% | 18,068,901 |
| Aug 24, 2026 | 3.37 | 3.38 | 3.28 | 3.31 | 3.31 | -1.49% | 11,435,905 |
| Aug 21, 2026 | 3.35 | 3.37 | 3.30 | 3.36 | 3.36 | -0.59% | 12,437,721 |
| Aug 20, 2026 | 3.34 | 3.39 | 3.32 | 3.38 | 3.38 | 2.11% | 16,126,200 |
| Aug 19, 2026 | 3.42 | 3.46 | 3.30 | 3.31 | 3.31 | -4.06% | 20,170,800 |
| Aug 18, 2026 | 3.51 | 3.51 | 3.43 | 3.45 | 3.45 | -1.43% | 16,234,400 |
| Aug 17, 2026 | 3.50 | 3.52 | 3.43 | 3.50 | 3.50 | 0.29% | 16,617,300 |
| Aug 14, 2026 | 3.51 | 3.53 | 3.43 | 3.49 | 3.49 | -0.85% | 24,535,604 |
| Aug 13, 2026 | 3.53 | 3.67 | 3.51 | 3.52 | 3.52 | -0.56% | 31,993,980 |
| Aug 12, 2026 | 3.46 | 3.57 | 3.46 | 3.54 | 3.54 | 1.72% | 22,452,504 |
| Aug 11, 2026 | 3.54 | 3.55 | 3.46 | 3.48 | 3.48 | -1.42% | 18,971,550 |
| Aug 10, 2026 | 3.46 | 3.53 | 3.44 | 3.53 | 3.53 | 1.73% | 22,343,580 |
| Aug 7, 2026 | 3.55 | 3.57 | 3.40 | 3.47 | 3.47 | -3.34% | 36,216,892 |
| Aug 6, 2026 | 3.54 | 3.73 | 3.49 | 3.59 | 3.59 | 1.70% | 49,443,600 |
| Aug 5, 2026 | 3.53 | 3.56 | 3.50 | 3.53 | 3.53 | -0.56% | 27,209,600 |
| Aug 4, 2026 | 3.46 | 3.56 | 3.43 | 3.55 | 3.55 | 2.90% | 34,297,726 |
| Aug 3, 2026 | 3.40 | 3.47 | 3.35 | 3.45 | 3.45 | 2.07% | 26,173,061 |
| Jul 31, 2026 | 3.28 | 3.43 | 3.26 | 3.38 | 3.38 | 3.36% | 37,117,014 |
| Jul 30, 2026 | 3.27 | 3.40 | 3.26 | 3.27 | 3.27 | -0.91% | 28,229,856 |
| Jul 29, 2026 | 3.24 | 3.33 | 3.24 | 3.30 | 3.30 | 2.17% | 28,186,500 |
| Jul 28, 2026 | 3.19 | 3.27 | 3.17 | 3.23 | 3.23 | 0.62% | 18,333,700 |
| Jul 27, 2026 | 3.10 | 3.23 | 3.08 | 3.21 | 3.21 | 3.55% | 23,679,600 |
| Jul 24, 2026 | 3.18 | 3.19 | 3.09 | 3.10 | 3.10 | -3.43% | 15,555,556 |
| Jul 23, 2026 | 3.09 | 3.21 | 3.08 | 3.21 | 3.21 | 3.22% | 23,498,104 |
| Jul 22, 2026 | 3.16 | 3.19 | 3.08 | 3.11 | 3.11 | -2.51% | 18,673,090 |