Tangel Culture Co., Ltd. (SHE:300148)
China
· Delayed Price · Currency is CNY 4.750
+0.050 (1.06%)
Mar 10, 2026, 1:55 PM CST
Tangel Culture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.65 | 4.72 | 4.59 | 4.70 | 4.70 | -0.42% | 33,113,790 |
| Mar 6, 2026 | 4.63 | 4.73 | 4.62 | 4.72 | 4.72 | 1.29% | 32,673,450 |
| Mar 5, 2026 | 4.61 | 4.72 | 4.53 | 4.66 | 4.66 | 3.33% | 49,416,200 |
| Mar 4, 2026 | 4.45 | 4.56 | 4.43 | 4.51 | 4.51 | -0.44% | 36,362,570 |
| Mar 3, 2026 | 4.76 | 4.81 | 4.52 | 4.53 | 4.53 | -5.03% | 57,607,410 |
| Mar 2, 2026 | 4.91 | 4.94 | 4.70 | 4.77 | 4.77 | -5.17% | 63,283,851 |
| Feb 27, 2026 | 5.03 | 5.07 | 5.01 | 5.03 | 5.03 | - | 42,172,700 |
| Feb 26, 2026 | 5.13 | 5.17 | 4.99 | 5.03 | 5.03 | -1.95% | 63,025,260 |
| Feb 25, 2026 | 5.17 | 5.22 | 5.10 | 5.13 | 5.13 | -0.58% | 61,482,520 |
| Feb 24, 2026 | 5.28 | 5.29 | 5.08 | 5.16 | 5.16 | -1.71% | 64,688,690 |
| Feb 13, 2026 | 5.41 | 5.48 | 5.23 | 5.25 | 5.25 | -3.14% | 74,671,580 |
| Feb 12, 2026 | 5.57 | 5.61 | 5.31 | 5.42 | 5.42 | -3.04% | 94,224,791 |
| Feb 11, 2026 | 5.77 | 5.80 | 5.49 | 5.59 | 5.59 | -3.79% | 154,005,715 |
| Feb 10, 2026 | 5.43 | 6.14 | 5.36 | 5.81 | 5.81 | 7.20% | 225,764,100 |
| Feb 9, 2026 | 5.31 | 5.42 | 5.22 | 5.42 | 5.42 | 4.63% | 94,021,930 |
| Feb 6, 2026 | 5.24 | 5.26 | 5.03 | 5.18 | 5.18 | -2.26% | 78,385,170 |
| Feb 5, 2026 | 5.11 | 5.35 | 5.10 | 5.30 | 5.30 | 2.71% | 113,709,919 |
| Feb 4, 2026 | 5.21 | 5.26 | 5.08 | 5.16 | 5.16 | -2.09% | 67,591,100 |
| Feb 3, 2026 | 5.25 | 5.32 | 5.17 | 5.27 | 5.27 | 1.93% | 77,950,720 |
| Feb 2, 2026 | 5.18 | 5.33 | 5.15 | 5.17 | 5.17 | -1.15% | 89,520,113 |
| Jan 30, 2026 | 5.11 | 5.28 | 5.04 | 5.23 | 5.23 | 1.55% | 95,106,400 |
| Jan 29, 2026 | 4.95 | 5.26 | 4.90 | 5.15 | 5.15 | 3.62% | 109,375,400 |
| Jan 28, 2026 | 5.02 | 5.12 | 4.97 | 4.97 | 4.97 | -1.97% | 48,521,600 |
| Jan 27, 2026 | 5.19 | 5.20 | 4.97 | 5.07 | 5.07 | -2.50% | 91,047,860 |
| Jan 26, 2026 | 5.10 | 5.39 | 4.90 | 5.20 | 5.20 | 3.17% | 108,143,304 |
| Jan 23, 2026 | 4.97 | 5.08 | 4.94 | 5.04 | 5.04 | 1.41% | 52,328,730 |
| Jan 22, 2026 | 4.93 | 5.02 | 4.88 | 4.97 | 4.97 | 1.22% | 45,022,180 |
| Jan 21, 2026 | 4.91 | 4.98 | 4.86 | 4.91 | 4.91 | -0.81% | 57,749,780 |
| Jan 20, 2026 | 4.81 | 5.25 | 4.81 | 4.95 | 4.95 | 2.91% | 111,724,600 |
| Jan 19, 2026 | 4.85 | 4.86 | 4.75 | 4.81 | 4.81 | -0.82% | 49,434,760 |
| Jan 16, 2026 | 5.08 | 5.10 | 4.82 | 4.85 | 4.85 | -4.90% | 77,019,680 |
| Jan 15, 2026 | 5.15 | 5.26 | 5.05 | 5.10 | 5.10 | -3.04% | 87,009,040 |
| Jan 14, 2026 | 5.08 | 5.44 | 5.06 | 5.26 | 5.26 | 1.94% | 142,527,100 |
| Jan 13, 2026 | 5.16 | 5.48 | 4.90 | 5.16 | 5.16 | 2.38% | 170,680,700 |
| Jan 12, 2026 | 4.70 | 5.07 | 4.70 | 5.04 | 5.04 | 7.92% | 109,657,900 |
| Jan 9, 2026 | 4.50 | 4.67 | 4.49 | 4.67 | 4.67 | 3.55% | 51,504,210 |
| Jan 8, 2026 | 4.46 | 4.57 | 4.43 | 4.51 | 4.51 | 0.67% | 30,319,690 |
| Jan 7, 2026 | 4.48 | 4.53 | 4.46 | 4.48 | 4.48 | 0.22% | 29,091,510 |
| Jan 6, 2026 | 4.49 | 4.50 | 4.43 | 4.47 | 4.47 | -0.67% | 29,074,650 |
| Jan 5, 2026 | 4.44 | 4.53 | 4.40 | 4.50 | 4.50 | 2.51% | 43,232,880 |
| Dec 31, 2025 | 4.33 | 4.41 | 4.30 | 4.39 | 4.39 | 1.39% | 26,569,930 |
| Dec 30, 2025 | 4.29 | 4.37 | 4.26 | 4.33 | 4.33 | 1.17% | 22,172,800 |
| Dec 29, 2025 | 4.33 | 4.35 | 4.27 | 4.28 | 4.28 | -1.38% | 15,124,800 |
| Dec 26, 2025 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | - | 20,132,540 |
| Dec 25, 2025 | 4.32 | 4.35 | 4.28 | 4.34 | 4.34 | 0.70% | 14,960,240 |
| Dec 24, 2025 | 4.27 | 4.32 | 4.27 | 4.31 | 4.31 | 0.47% | 14,251,200 |
| Dec 23, 2025 | 4.35 | 4.36 | 4.28 | 4.29 | 4.29 | -1.38% | 15,318,300 |
| Dec 22, 2025 | 4.37 | 4.39 | 4.34 | 4.35 | 4.35 | -0.46% | 15,297,520 |
| Dec 19, 2025 | 4.28 | 4.38 | 4.28 | 4.37 | 4.37 | 2.10% | 19,349,900 |
| Dec 18, 2025 | 4.25 | 4.34 | 4.23 | 4.28 | 4.28 | - | 16,583,900 |
| Dec 17, 2025 | 4.26 | 4.29 | 4.18 | 4.28 | 4.28 | 0.47% | 20,868,400 |
| Dec 16, 2025 | 4.38 | 4.39 | 4.25 | 4.26 | 4.26 | -2.74% | 18,949,340 |
| Dec 15, 2025 | 4.38 | 4.43 | 4.34 | 4.38 | 4.38 | -0.45% | 14,764,960 |
| Dec 12, 2025 | 4.40 | 4.46 | 4.39 | 4.40 | 4.40 | - | 17,327,960 |
| Dec 11, 2025 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -3.08% | 26,039,000 |
| Dec 10, 2025 | 4.55 | 4.59 | 4.51 | 4.54 | 4.54 | -0.66% | 22,014,600 |
| Dec 9, 2025 | 4.59 | 4.67 | 4.56 | 4.57 | 4.57 | -0.65% | 24,587,900 |
| Dec 8, 2025 | 4.57 | 4.63 | 4.55 | 4.60 | 4.60 | 0.44% | 25,366,280 |
| Dec 5, 2025 | 4.58 | 4.59 | 4.48 | 4.58 | 4.58 | -0.65% | 37,140,520 |
| Dec 4, 2025 | 4.61 | 4.79 | 4.56 | 4.61 | 4.61 | 0.22% | 44,921,200 |
| Dec 3, 2025 | 4.73 | 4.75 | 4.57 | 4.60 | 4.60 | -2.75% | 36,660,900 |
| Dec 2, 2025 | 4.81 | 4.82 | 4.69 | 4.73 | 4.73 | -1.87% | 27,765,800 |
| Dec 1, 2025 | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | -0.62% | 30,340,700 |
| Nov 28, 2025 | 4.79 | 4.87 | 4.75 | 4.85 | 4.85 | 1.46% | 34,058,100 |
| Nov 27, 2025 | 4.82 | 4.87 | 4.76 | 4.78 | 4.78 | -0.83% | 27,203,700 |
| Nov 26, 2025 | 4.88 | 4.95 | 4.81 | 4.82 | 4.82 | -1.43% | 38,002,980 |
| Nov 25, 2025 | 4.78 | 4.95 | 4.78 | 4.89 | 4.89 | 2.09% | 52,463,020 |
| Nov 24, 2025 | 4.62 | 4.83 | 4.58 | 4.79 | 4.79 | 3.68% | 46,715,280 |
| Nov 21, 2025 | 4.65 | 4.81 | 4.58 | 4.62 | 4.62 | -1.91% | 35,004,590 |
| Nov 20, 2025 | 4.77 | 4.80 | 4.66 | 4.71 | 4.71 | -1.05% | 30,512,490 |
| Nov 19, 2025 | 4.90 | 4.90 | 4.72 | 4.76 | 4.76 | -2.86% | 39,708,550 |
| Nov 18, 2025 | 4.86 | 4.95 | 4.78 | 4.90 | 4.90 | 0.82% | 54,189,890 |
| Nov 17, 2025 | 4.77 | 4.88 | 4.75 | 4.86 | 4.86 | 1.04% | 41,363,680 |
| Nov 14, 2025 | 4.88 | 5.04 | 4.81 | 4.81 | 4.81 | -0.41% | 64,012,730 |
| Nov 13, 2025 | 4.78 | 4.86 | 4.73 | 4.83 | 4.83 | 1.26% | 32,512,240 |
| Nov 12, 2025 | 4.80 | 4.84 | 4.72 | 4.77 | 4.77 | -0.83% | 22,582,440 |
| Nov 11, 2025 | 4.82 | 4.84 | 4.78 | 4.81 | 4.81 | -0.21% | 19,487,000 |
| Nov 10, 2025 | 4.76 | 4.87 | 4.76 | 4.82 | 4.82 | 1.05% | 27,049,440 |
| Nov 7, 2025 | 4.80 | 4.84 | 4.75 | 4.77 | 4.77 | -0.83% | 22,426,260 |
| Nov 6, 2025 | 4.88 | 4.88 | 4.77 | 4.81 | 4.81 | -1.84% | 33,906,970 |
| Nov 5, 2025 | 4.83 | 4.94 | 4.81 | 4.90 | 4.90 | 0.20% | 36,033,300 |
| Nov 4, 2025 | 4.91 | 4.91 | 4.83 | 4.89 | 4.89 | - | 47,016,020 |
| Nov 3, 2025 | 4.78 | 4.89 | 4.74 | 4.89 | 4.89 | 2.52% | 50,406,400 |
| Oct 31, 2025 | 4.65 | 4.82 | 4.63 | 4.77 | 4.77 | 3.25% | 53,486,100 |
| Oct 30, 2025 | 4.75 | 4.75 | 4.62 | 4.62 | 4.62 | -3.14% | 37,669,700 |
| Oct 29, 2025 | 4.70 | 4.81 | 4.64 | 4.77 | 4.77 | 1.06% | 49,331,850 |
| Oct 28, 2025 | 4.68 | 4.77 | 4.66 | 4.72 | 4.72 | -0.21% | 34,893,700 |
| Oct 27, 2025 | 4.69 | 4.73 | 4.67 | 4.73 | 4.73 | 1.50% | 28,017,760 |
| Oct 24, 2025 | 4.70 | 4.71 | 4.65 | 4.66 | 4.66 | -1.06% | 23,305,000 |
| Oct 23, 2025 | 4.62 | 4.72 | 4.58 | 4.71 | 4.71 | 1.73% | 32,723,760 |
| Oct 22, 2025 | 4.61 | 4.69 | 4.59 | 4.63 | 4.63 | - | 23,472,760 |
| Oct 21, 2025 | 4.47 | 4.63 | 4.46 | 4.63 | 4.63 | 3.35% | 31,314,120 |
| Oct 20, 2025 | 4.46 | 4.49 | 4.43 | 4.48 | 4.48 | 2.05% | 19,356,810 |
| Oct 17, 2025 | 4.48 | 4.51 | 4.38 | 4.39 | 4.39 | -2.23% | 20,301,130 |
| Oct 16, 2025 | 4.56 | 4.57 | 4.48 | 4.49 | 4.49 | -1.75% | 16,670,100 |
| Oct 15, 2025 | 4.51 | 4.57 | 4.47 | 4.57 | 4.57 | 1.78% | 19,756,950 |
| Oct 14, 2025 | 4.59 | 4.63 | 4.47 | 4.49 | 4.49 | -1.75% | 25,603,580 |
| Oct 13, 2025 | 4.52 | 4.58 | 4.35 | 4.57 | 4.57 | -1.72% | 30,613,270 |
| Oct 10, 2025 | 4.67 | 4.71 | 4.64 | 4.65 | 4.65 | -0.85% | 25,344,960 |
| Oct 9, 2025 | 4.73 | 4.77 | 4.64 | 4.69 | 4.69 | -0.85% | 30,814,580 |