Tangrenshen Group Co., Ltd (SHE:002567)
China
· Delayed Price · Currency is CNY 4.360
0.00 (0.00%)
At close: Mar 9, 2026
Tangrenshen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.35 | 4.45 | 4.34 | 4.36 | 4.36 | - | 36,433,143 |
| Mar 6, 2026 | 4.24 | 4.37 | 4.23 | 4.36 | 4.36 | 2.59% | 36,012,347 |
| Mar 5, 2026 | 4.27 | 4.29 | 4.23 | 4.25 | 4.25 | -0.23% | 19,781,100 |
| Mar 4, 2026 | 4.31 | 4.34 | 4.23 | 4.26 | 4.26 | -1.62% | 33,917,000 |
| Mar 3, 2026 | 4.32 | 4.40 | 4.31 | 4.33 | 4.33 | 0.23% | 30,832,560 |
| Mar 2, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 20,387,070 |
| Feb 27, 2026 | 4.31 | 4.37 | 4.31 | 4.36 | 4.36 | 0.93% | 17,592,990 |
| Feb 26, 2026 | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.69% | 15,672,229 |
| Feb 25, 2026 | 4.30 | 4.37 | 4.30 | 4.35 | 4.35 | 0.93% | 19,403,008 |
| Feb 24, 2026 | 4.30 | 4.33 | 4.28 | 4.31 | 4.31 | 0.47% | 16,434,474 |
| Feb 13, 2026 | 4.33 | 4.34 | 4.28 | 4.29 | 4.29 | -0.92% | 15,567,900 |
| Feb 12, 2026 | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -1.14% | 19,219,100 |
| Feb 11, 2026 | 4.38 | 4.40 | 4.36 | 4.38 | 4.38 | - | 14,923,900 |
| Feb 10, 2026 | 4.41 | 4.42 | 4.37 | 4.38 | 4.38 | -0.68% | 15,065,000 |
| Feb 9, 2026 | 4.40 | 4.43 | 4.39 | 4.41 | 4.41 | 0.68% | 19,776,000 |
| Feb 6, 2026 | 4.39 | 4.42 | 4.38 | 4.38 | 4.38 | -0.23% | 18,954,590 |
| Feb 5, 2026 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | -0.23% | 17,618,060 |
| Feb 4, 2026 | 4.37 | 4.41 | 4.33 | 4.40 | 4.40 | 1.15% | 24,670,430 |
| Feb 3, 2026 | 4.35 | 4.37 | 4.31 | 4.35 | 4.35 | 0.23% | 24,280,454 |
| Feb 2, 2026 | 4.39 | 4.44 | 4.31 | 4.34 | 4.34 | -2.69% | 45,870,995 |
| Jan 30, 2026 | 4.49 | 4.62 | 4.45 | 4.46 | 4.46 | -0.89% | 66,979,880 |
| Jan 29, 2026 | 4.43 | 4.52 | 4.42 | 4.50 | 4.50 | 1.12% | 51,338,200 |
| Jan 28, 2026 | 4.39 | 4.50 | 4.37 | 4.45 | 4.45 | 1.14% | 43,849,380 |
| Jan 27, 2026 | 4.46 | 4.47 | 4.36 | 4.40 | 4.40 | -2.44% | 48,201,015 |
| Jan 26, 2026 | 4.30 | 4.51 | 4.25 | 4.51 | 4.51 | 5.13% | 104,708,800 |
| Jan 23, 2026 | 4.28 | 4.30 | 4.26 | 4.29 | 4.29 | 0.47% | 23,183,142 |
| Jan 22, 2026 | 4.31 | 4.31 | 4.27 | 4.27 | 4.27 | -1.16% | 30,940,210 |
| Jan 21, 2026 | 4.36 | 4.37 | 4.30 | 4.32 | 4.32 | -1.14% | 43,766,440 |
| Jan 20, 2026 | 4.36 | 4.39 | 4.35 | 4.37 | 4.37 | - | 20,988,710 |
| Jan 19, 2026 | 4.36 | 4.38 | 4.36 | 4.37 | 4.37 | 0.23% | 18,395,150 |
| Jan 16, 2026 | 4.41 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 23,183,194 |
| Jan 15, 2026 | 4.41 | 4.42 | 4.39 | 4.40 | 4.40 | -0.23% | 17,971,586 |
| Jan 14, 2026 | 4.41 | 4.44 | 4.38 | 4.41 | 4.41 | - | 34,969,660 |
| Jan 13, 2026 | 4.41 | 4.44 | 4.39 | 4.41 | 4.41 | - | 35,981,316 |
| Jan 12, 2026 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 0.23% | 25,804,390 |
| Jan 9, 2026 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | -0.23% | 25,456,450 |
| Jan 8, 2026 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | - | 15,255,450 |
| Jan 7, 2026 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.68% | 20,845,520 |
| Jan 6, 2026 | 4.40 | 4.44 | 4.39 | 4.44 | 4.44 | 0.68% | 23,762,150 |
| Jan 5, 2026 | 4.41 | 4.42 | 4.38 | 4.41 | 4.41 | 0.23% | 14,870,260 |
| Dec 31, 2025 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -1.12% | 14,816,470 |
| Dec 30, 2025 | 4.41 | 4.46 | 4.39 | 4.45 | 4.45 | 0.91% | 20,850,310 |
| Dec 29, 2025 | 4.42 | 4.46 | 4.40 | 4.41 | 4.41 | - | 16,824,710 |
| Dec 26, 2025 | 4.40 | 4.42 | 4.37 | 4.41 | 4.41 | 0.46% | 16,724,200 |
| Dec 25, 2025 | 4.37 | 4.40 | 4.36 | 4.39 | 4.39 | 0.23% | 11,260,440 |
| Dec 24, 2025 | 4.36 | 4.39 | 4.34 | 4.38 | 4.38 | 0.23% | 13,385,010 |
| Dec 23, 2025 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -0.91% | 16,870,720 |
| Dec 22, 2025 | 4.42 | 4.43 | 4.40 | 4.41 | 4.41 | -0.45% | 14,267,480 |
| Dec 19, 2025 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | 0.91% | 19,035,740 |
| Dec 18, 2025 | 4.38 | 4.43 | 4.37 | 4.39 | 4.39 | -0.68% | 18,222,350 |
| Dec 17, 2025 | 4.48 | 4.52 | 4.39 | 4.42 | 4.42 | 1.84% | 29,617,211 |
| Dec 16, 2025 | 4.38 | 4.40 | 4.33 | 4.34 | 4.34 | -0.91% | 18,338,840 |
| Dec 15, 2025 | 4.36 | 4.44 | 4.34 | 4.38 | 4.38 | - | 25,111,140 |
| Dec 12, 2025 | 4.44 | 4.45 | 4.34 | 4.38 | 4.38 | -1.35% | 55,949,010 |
| Dec 11, 2025 | 4.54 | 4.55 | 4.43 | 4.44 | 4.44 | -1.99% | 37,775,590 |
| Dec 10, 2025 | 4.51 | 4.54 | 4.50 | 4.53 | 4.53 | 0.22% | 13,705,480 |
| Dec 9, 2025 | 4.55 | 4.56 | 4.51 | 4.52 | 4.52 | -0.66% | 14,548,840 |
| Dec 8, 2025 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 16,729,880 |
| Dec 5, 2025 | 4.50 | 4.56 | 4.49 | 4.56 | 4.56 | 1.33% | 14,276,000 |
| Dec 4, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | -1.75% | 24,933,400 |
| Dec 3, 2025 | 4.65 | 4.65 | 4.57 | 4.58 | 4.58 | -1.29% | 28,661,670 |
| Dec 2, 2025 | 4.69 | 4.69 | 4.64 | 4.64 | 4.64 | -0.85% | 17,602,020 |
| Dec 1, 2025 | 4.69 | 4.69 | 4.67 | 4.68 | 4.68 | 0.21% | 13,922,480 |
| Nov 28, 2025 | 4.66 | 4.68 | 4.64 | 4.67 | 4.67 | 0.21% | 15,101,489 |
| Nov 27, 2025 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | -0.85% | 19,923,717 |
| Nov 26, 2025 | 4.71 | 4.72 | 4.69 | 4.70 | 4.70 | -0.21% | 15,580,301 |
| Nov 25, 2025 | 4.71 | 4.72 | 4.68 | 4.71 | 4.71 | 0.21% | 18,589,280 |
| Nov 24, 2025 | 4.70 | 4.74 | 4.69 | 4.70 | 4.70 | - | 25,687,300 |
| Nov 21, 2025 | 4.78 | 4.81 | 4.69 | 4.70 | 4.70 | -1.88% | 44,997,283 |
| Nov 20, 2025 | 4.84 | 4.85 | 4.77 | 4.79 | 4.79 | -1.44% | 33,767,540 |
| Nov 19, 2025 | 4.82 | 4.87 | 4.78 | 4.86 | 4.86 | 0.83% | 37,820,190 |
| Nov 18, 2025 | 4.86 | 4.89 | 4.80 | 4.82 | 4.82 | -1.03% | 28,532,920 |
| Nov 17, 2025 | 4.85 | 4.88 | 4.84 | 4.87 | 4.87 | 0.41% | 24,544,020 |
| Nov 14, 2025 | 4.86 | 4.90 | 4.85 | 4.85 | 4.85 | -0.41% | 28,431,350 |
| Nov 13, 2025 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | 0.62% | 27,642,740 |
| Nov 12, 2025 | 4.87 | 4.90 | 4.83 | 4.84 | 4.84 | -0.62% | 26,533,750 |
| Nov 11, 2025 | 4.84 | 4.87 | 4.82 | 4.87 | 4.87 | 0.62% | 31,866,070 |
| Nov 10, 2025 | 4.81 | 4.85 | 4.79 | 4.84 | 4.84 | 0.83% | 30,400,910 |
| Nov 7, 2025 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | - | 19,564,240 |
| Nov 6, 2025 | 4.79 | 4.82 | 4.78 | 4.80 | 4.80 | - | 14,564,000 |
| Nov 5, 2025 | 4.77 | 4.81 | 4.76 | 4.80 | 4.80 | 0.42% | 16,744,360 |
| Nov 4, 2025 | 4.80 | 4.80 | 4.77 | 4.78 | 4.78 | -0.42% | 14,088,020 |
| Nov 3, 2025 | 4.77 | 4.80 | 4.76 | 4.80 | 4.80 | 0.63% | 18,248,190 |
| Oct 31, 2025 | 4.75 | 4.78 | 4.74 | 4.77 | 4.77 | -0.21% | 25,998,160 |
| Oct 30, 2025 | 4.80 | 4.81 | 4.77 | 4.78 | 4.78 | -0.62% | 25,314,000 |
| Oct 29, 2025 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | -0.21% | 19,395,860 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | -0.82% | 19,958,100 |
| Oct 27, 2025 | 4.83 | 4.88 | 4.81 | 4.86 | 4.86 | 0.83% | 35,213,870 |
| Oct 24, 2025 | 4.84 | 4.85 | 4.81 | 4.82 | 4.82 | -0.41% | 19,913,220 |
| Oct 23, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | 0.62% | 25,264,770 |
| Oct 22, 2025 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | -0.21% | 18,987,600 |
| Oct 21, 2025 | 4.79 | 4.82 | 4.78 | 4.82 | 4.82 | 0.63% | 22,794,040 |
| Oct 20, 2025 | 4.79 | 4.81 | 4.77 | 4.79 | 4.79 | 0.42% | 16,512,900 |
| Oct 17, 2025 | 4.80 | 4.82 | 4.76 | 4.77 | 4.77 | -0.83% | 22,152,060 |
| Oct 16, 2025 | 4.84 | 4.85 | 4.79 | 4.81 | 4.81 | -0.62% | 22,175,600 |
| Oct 15, 2025 | 4.83 | 4.85 | 4.81 | 4.84 | 4.84 | 0.21% | 21,647,990 |
| Oct 14, 2025 | 4.81 | 4.85 | 4.80 | 4.83 | 4.83 | 0.42% | 28,925,490 |
| Oct 13, 2025 | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | -0.41% | 29,545,510 |
| Oct 10, 2025 | 4.79 | 4.85 | 4.78 | 4.83 | 4.83 | 0.63% | 31,586,690 |
| Oct 9, 2025 | 4.78 | 4.81 | 4.76 | 4.80 | 4.80 | - | 26,271,230 |