Tangrenshen Group Co., Ltd (SHE:002567)
China
· Delayed Price · Currency is CNY 4.150
+0.110 (2.72%)
Apr 29, 2026, 3:04 PM CST
Tangrenshen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.13 | 4.23 | 4.01 | 4.15 | - | 2.72% | 38,370,064 |
| Apr 28, 2026 | 4.07 | 4.07 | 4.01 | 4.04 | 4.04 | -0.74% | 19,188,200 |
| Apr 27, 2026 | 4.07 | 4.08 | 4.02 | 4.07 | 4.07 | -0.25% | 14,850,000 |
| Apr 24, 2026 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | -1.69% | 20,579,920 |
| Apr 23, 2026 | 4.18 | 4.22 | 4.13 | 4.15 | 4.15 | -1.43% | 22,925,680 |
| Apr 22, 2026 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.71% | 30,234,150 |
| Apr 21, 2026 | 4.26 | 4.29 | 4.22 | 4.24 | 4.24 | -0.70% | 18,526,800 |
| Apr 20, 2026 | 4.27 | 4.29 | 4.20 | 4.27 | 4.27 | 0.95% | 24,880,860 |
| Apr 17, 2026 | 4.29 | 4.30 | 4.21 | 4.23 | 4.23 | -1.86% | 23,980,800 |
| Apr 16, 2026 | 4.33 | 4.35 | 4.26 | 4.31 | 4.31 | -0.46% | 29,949,490 |
| Apr 15, 2026 | 4.25 | 4.36 | 4.21 | 4.33 | 4.33 | 1.17% | 43,119,730 |
| Apr 14, 2026 | 4.12 | 4.33 | 4.08 | 4.28 | 4.28 | 3.88% | 68,707,680 |
| Apr 13, 2026 | 4.05 | 4.14 | 4.03 | 4.12 | 4.12 | 1.73% | 28,220,410 |
| Apr 10, 2026 | 4.05 | 4.08 | 4.03 | 4.05 | 4.05 | 0.25% | 14,432,400 |
| Apr 9, 2026 | 4.11 | 4.14 | 4.02 | 4.04 | 4.04 | -2.18% | 25,301,140 |
| Apr 8, 2026 | 4.10 | 4.13 | 4.08 | 4.13 | 4.13 | 0.98% | 21,448,710 |
| Apr 7, 2026 | 3.99 | 4.14 | 3.95 | 4.09 | 4.09 | 2.25% | 27,074,350 |
| Apr 3, 2026 | 4.11 | 4.12 | 3.98 | 4.00 | 4.00 | -3.15% | 26,398,620 |
| Apr 2, 2026 | 4.03 | 4.17 | 4.03 | 4.13 | 4.13 | 1.98% | 37,988,970 |
| Apr 1, 2026 | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | 0.50% | 15,063,700 |
| Mar 31, 2026 | 4.08 | 4.12 | 4.02 | 4.03 | 4.03 | -1.23% | 18,476,670 |
| Mar 30, 2026 | 4.02 | 4.10 | 4.00 | 4.08 | 4.08 | 0.74% | 19,855,800 |
| Mar 27, 2026 | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | 1.50% | 18,061,817 |
| Mar 26, 2026 | 4.05 | 4.07 | 3.98 | 3.99 | 3.99 | -1.48% | 18,545,200 |
| Mar 25, 2026 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | 0.75% | 19,427,210 |
| Mar 24, 2026 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 1.77% | 17,420,302 |
| Mar 23, 2026 | 4.18 | 4.19 | 3.92 | 3.95 | 3.95 | -6.84% | 53,500,420 |
| Mar 20, 2026 | 4.34 | 4.35 | 4.23 | 4.24 | 4.24 | -2.30% | 35,265,850 |
| Mar 19, 2026 | 4.36 | 4.40 | 4.32 | 4.34 | 4.34 | -0.46% | 23,474,800 |
| Mar 18, 2026 | 4.40 | 4.42 | 4.33 | 4.36 | 4.36 | -1.13% | 20,744,450 |
| Mar 17, 2026 | 4.45 | 4.51 | 4.40 | 4.41 | 4.41 | -1.12% | 26,164,050 |
| Mar 16, 2026 | 4.45 | 4.52 | 4.43 | 4.46 | 4.46 | 0.22% | 27,539,050 |
| Mar 13, 2026 | 4.50 | 4.52 | 4.44 | 4.45 | 4.45 | -1.33% | 35,025,900 |
| Mar 12, 2026 | 4.45 | 4.54 | 4.40 | 4.51 | 4.51 | 1.81% | 55,123,780 |
| Mar 11, 2026 | 4.40 | 4.43 | 4.37 | 4.43 | 4.43 | 0.68% | 25,828,880 |
| Mar 10, 2026 | 4.35 | 4.43 | 4.34 | 4.40 | 4.40 | 0.92% | 31,884,350 |
| 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 |