Skip to main content
Guangdong Tapai Group Co., Ltd. (SHE:002233)
China flag China · Delayed Price · Currency is CNY
9.31
-0.29 (-3.02%)
At close: Mar 9, 2026

Guangdong Tapai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.549.589.249.319.31-3.02%14,112,300
Mar 6, 20269.479.649.459.609.601.37%6,321,779
Mar 5, 20269.559.579.429.479.470.21%7,977,898
Mar 4, 20269.559.689.429.459.45-1.77%11,191,910
Mar 3, 20269.669.759.549.629.62-0.41%11,358,600
Mar 2, 20269.509.719.389.669.660.10%14,143,560
Feb 27, 20269.829.829.619.659.65-1.03%9,929,450
Feb 26, 202610.1910.209.739.759.75-3.37%13,982,700
Feb 25, 20269.9810.339.9710.0910.091.51%17,436,930
Feb 24, 20269.9510.029.879.949.941.02%7,271,345
Feb 13, 20269.949.989.839.849.84-1.01%7,860,802
Feb 12, 202610.0210.089.929.949.94-0.70%7,171,005
Feb 11, 20269.9510.099.8910.0110.010.60%8,542,014
Feb 10, 20269.969.999.829.959.950.30%5,921,601
Feb 9, 20269.9210.009.849.929.920.81%8,744,498
Feb 6, 20269.9910.179.839.849.84-1.80%11,249,210
Feb 5, 202610.0710.109.8810.0210.02-0.50%10,567,020
Feb 4, 20269.8710.089.8310.0710.071.82%11,278,000
Feb 3, 20269.679.939.589.899.893.24%13,029,050
Feb 2, 20269.789.879.559.589.58-2.44%13,480,196
Jan 30, 20269.8910.039.809.829.82-1.31%14,080,390
Jan 29, 20269.579.989.499.959.954.41%21,545,020
Jan 28, 20269.559.709.459.539.53-0.31%13,970,300
Jan 27, 20269.629.749.539.569.56-1.54%9,628,966
Jan 26, 20269.639.769.599.719.710.83%13,632,090
Jan 23, 20269.609.719.499.639.630.21%12,538,010
Jan 22, 20269.459.669.409.619.611.80%15,588,560
Jan 21, 20269.489.499.349.449.44-1.05%13,696,500
Jan 20, 20269.189.559.159.549.544.38%18,431,910
Jan 19, 20268.949.178.939.149.141.78%12,411,930
Jan 16, 20269.009.108.948.988.98-9,650,872
Jan 15, 20268.929.008.898.988.981.01%10,495,600
Jan 14, 20269.039.038.858.898.89-1.22%15,500,686
Jan 13, 20269.039.078.969.009.00-0.22%13,083,576
Jan 12, 20268.929.058.869.029.02-0.11%12,980,100
Jan 9, 20268.989.098.949.039.030.78%10,997,290
Jan 8, 20268.959.008.888.968.96-7,496,841
Jan 7, 20269.009.048.948.968.96-0.44%9,895,386
Jan 6, 20269.059.088.969.009.00-0.66%12,101,110
Jan 5, 20269.069.158.869.069.060.55%16,557,520
Dec 31, 20259.089.238.999.019.01-0.44%14,598,850
Dec 30, 20258.929.178.889.059.051.46%13,536,781
Dec 29, 20259.089.128.918.928.92-2.19%13,655,840
Dec 26, 20259.199.249.069.129.12-0.55%10,813,490
Dec 25, 20259.139.249.079.179.170.33%7,629,578
Dec 24, 20259.109.179.049.149.140.77%9,585,600
Dec 23, 20259.129.189.069.079.07-0.44%9,527,000
Dec 22, 20259.239.279.119.119.11-1.30%9,650,458
Dec 19, 20259.339.349.209.239.23-0.75%8,940,300
Dec 18, 20259.389.459.289.309.30-1.69%10,064,300
Dec 17, 20259.439.519.379.469.460.11%14,456,560
Dec 16, 20259.489.609.409.459.45-0.74%15,807,840
Dec 15, 20259.429.599.239.529.52-0.42%29,231,690
Dec 12, 20259.699.729.349.569.56-1.34%67,925,879
Dec 11, 20259.639.819.539.699.691.04%45,468,207
Dec 10, 20259.339.669.339.599.592.79%39,198,850
Dec 9, 20259.349.529.299.339.33-0.11%22,288,120
Dec 8, 20259.299.389.209.349.34-0.11%16,904,430
Dec 5, 20259.299.409.219.359.350.65%16,116,600
Dec 4, 20259.239.379.189.299.29-18,918,336
Dec 3, 20259.289.319.149.299.291.09%21,361,800
Dec 2, 20259.199.289.059.199.191.55%48,122,820
Dec 1, 20258.929.438.809.059.055.60%64,189,880
Nov 28, 20258.488.588.468.578.571.06%6,498,300
Nov 27, 20258.458.588.408.488.480.47%6,017,952
Nov 26, 20258.358.578.338.448.441.20%8,227,173
Nov 25, 20258.338.408.298.348.340.36%7,641,777
Nov 24, 20258.408.488.318.318.31-1.19%8,876,858
Nov 21, 20258.648.648.388.418.41-2.66%10,084,300
Nov 20, 20258.528.718.518.648.641.41%8,496,020
Nov 19, 20258.548.628.478.528.52-0.47%6,795,355
Nov 18, 20258.618.648.508.568.56-0.70%7,973,191
Nov 17, 20258.808.818.588.628.62-2.16%11,415,200
Nov 14, 20258.908.998.808.818.81-1.01%9,305,660
Nov 13, 20258.788.948.778.908.901.02%9,499,242
Nov 12, 20258.798.938.758.818.810.69%13,438,740
Nov 11, 20258.688.808.638.758.751.04%11,227,720
Nov 10, 20258.658.708.608.668.660.12%10,285,270
Nov 7, 20258.598.688.578.658.650.82%13,047,800
Nov 6, 20258.618.648.548.588.58-0.23%10,827,290
Nov 5, 20258.568.718.568.608.60-14,449,810
Nov 4, 20258.488.678.448.608.601.42%23,191,540
Nov 3, 20258.538.618.418.488.480.12%16,417,330
Oct 31, 20258.478.558.408.478.47-14,636,590
Oct 30, 20258.408.618.368.478.471.19%28,227,220
Oct 29, 20258.358.398.228.378.370.48%18,389,900
Oct 28, 20258.508.538.318.338.33-7.65%38,177,120
Oct 27, 20258.939.068.909.029.021.12%9,739,601
Oct 24, 20259.039.078.868.928.92-1.22%9,854,351
Oct 23, 20258.989.058.939.039.030.44%9,691,201
Oct 22, 20258.969.088.968.998.990.45%7,079,700
Oct 21, 20258.989.078.908.958.95-14,890,690
Oct 20, 20259.089.148.898.958.95-1.43%13,609,990
Oct 17, 20259.069.179.029.089.08-0.22%10,737,060
Oct 16, 20259.459.459.039.109.10-2.67%15,314,820
Oct 15, 20259.179.479.079.359.352.30%16,380,570
Oct 14, 20259.099.249.009.149.140.77%11,410,500
Oct 13, 20258.929.108.859.079.07-0.87%11,433,470
Oct 10, 20259.049.168.929.159.151.78%12,011,370
Oct 9, 20258.789.028.788.998.992.63%17,757,950