Skip to main content
Guangdong Tapai Group Co., Ltd. (SHE:002233)
China flag China · Delayed Price · Currency is CNY
9.55
-0.25 (-2.55%)
Apr 29, 2026, 12:24 PM CST

Guangdong Tapai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.449.839.409.809.803.59%23,285,240
Apr 27, 20269.349.599.349.469.460.75%11,780,520
Apr 24, 20269.509.579.309.399.39-1.26%12,547,100
Apr 23, 20269.539.709.469.519.512.81%23,832,010
Apr 22, 20269.149.299.149.259.250.76%4,877,568
Apr 21, 20269.189.239.129.189.180.11%4,072,889
Apr 20, 20269.099.249.039.179.170.88%6,643,779
Apr 17, 20269.259.259.059.099.09-1.94%8,482,101
Apr 16, 20269.199.319.189.279.270.76%6,551,926
Apr 15, 20269.329.349.189.209.20-1.08%6,145,972
Apr 14, 20269.479.479.239.309.30-1.17%7,535,398
Apr 13, 20269.399.459.339.419.410.21%6,322,970
Apr 10, 20269.439.509.369.399.39-0.53%5,392,183
Apr 9, 20269.379.569.369.449.440.21%8,018,714
Apr 8, 20269.309.429.259.429.422.50%8,848,131
Apr 7, 20269.139.339.109.199.190.77%9,240,492
Apr 3, 20269.379.439.099.129.12-2.56%7,663,501
Apr 2, 20269.409.449.319.369.36-0.43%5,291,480
Apr 1, 20269.469.529.349.409.400.32%7,581,784
Mar 31, 20269.419.529.359.379.37-0.53%9,566,801
Mar 30, 20269.219.529.209.429.421.62%12,325,709
Mar 27, 20269.199.329.159.279.270.43%8,028,678
Mar 26, 20269.259.349.199.239.23-0.22%7,911,823
Mar 25, 20269.509.529.129.259.25-10,867,440
Mar 24, 20268.969.308.869.259.254.99%15,926,010
Mar 23, 20269.179.238.788.818.81-5.37%15,886,605
Mar 20, 20269.559.579.319.319.31-1.69%12,570,640
Mar 19, 20269.489.599.419.479.47-13,335,260
Mar 18, 20269.499.529.379.479.470.21%7,997,756
Mar 17, 20269.529.719.459.459.45-0.94%8,781,400
Mar 16, 20269.649.699.459.549.54-1.04%11,410,610
Mar 13, 20269.599.799.599.649.640.42%8,600,902
Mar 12, 20269.659.739.559.609.60-1.03%10,030,300
Mar 11, 20269.419.769.389.709.703.19%10,346,430
Mar 10, 20269.369.449.289.409.400.97%7,666,160
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