Tangel Culture Co., Ltd. (SHE:300148)
China · Delayed Price · Currency is CNY 3.450
-0.100 (-2.82%)
Oct 29, 2026, 3:04 PM CST
Tangel Culture Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.35 | 3.55 | 3.35 | 3.45 | 3.45 | -2.82% | 25,675,000 |
| Oct 28, 2026 | 3.46 | 3.57 | 3.41 | 3.55 | 3.55 | 2.60% | 29,898,462 |
| Oct 27, 2026 | 3.58 | 3.63 | 3.45 | 3.46 | 3.46 | -3.89% | 30,668,362 |
| Oct 26, 2026 | 3.45 | 3.67 | 3.38 | 3.60 | 3.60 | 2.27% | 46,602,518 |
| Oct 23, 2026 | 3.35 | 3.53 | 3.17 | 3.52 | 3.52 | 3.83% | 57,872,416 |
| Oct 22, 2026 | 3.66 | 3.66 | 3.38 | 3.39 | 3.39 | -8.38% | 60,815,850 |
| Oct 21, 2026 | 3.68 | 3.79 | 3.67 | 3.70 | 3.70 | 1.37% | 37,565,366 |
| Oct 20, 2026 | 3.64 | 3.73 | 3.58 | 3.65 | 3.65 | - | 31,256,700 |
| Oct 19, 2026 | 3.67 | 3.74 | 3.56 | 3.65 | 3.65 | -1.88% | 43,856,096 |
| Oct 16, 2026 | 3.82 | 3.89 | 3.67 | 3.72 | 3.72 | -2.62% | 65,631,252 |
| Oct 15, 2026 | 3.72 | 3.92 | 3.69 | 3.82 | 3.82 | 0.53% | 74,730,157 |
| Oct 14, 2026 | 3.78 | 3.88 | 3.70 | 3.80 | 3.80 | 0.26% | 56,202,800 |
| Oct 13, 2026 | 3.66 | 3.82 | 3.59 | 3.79 | 3.79 | 1.88% | 48,360,740 |
| Oct 12, 2026 | 3.64 | 3.75 | 3.61 | 3.72 | 3.72 | 1.36% | 44,228,599 |
| Oct 9, 2026 | 3.46 | 3.69 | 3.38 | 3.67 | 3.67 | 6.07% | 46,459,600 |
| Oct 8, 2026 | 3.54 | 3.55 | 3.43 | 3.46 | 3.46 | -1.98% | 19,730,200 |
| 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 |