Shenzhen Tagen Group Co., Ltd. Class A 000090
SZSE · China · Industrial Services
CNY 3.640.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.64 | 0.00% | CNY 3.53 | CNY 3.68 | CNY 3.38 | 71.61M |
| 2026-09-29 | CNY 3.64 | +2.25% | CNY 3.60 | CNY 3.67 | CNY 3.56 | 45.15M |
| 2026-09-28 | CNY 3.56 | +1.71% | CNY 3.50 | CNY 3.61 | CNY 3.46 | 20.84M |
| 2026-09-24 | CNY 3.50 | -1.69% | CNY 3.55 | CNY 3.58 | CNY 3.47 | 18.63M |
| 2026-09-23 | CNY 3.56 | -1.11% | CNY 3.57 | CNY 3.69 | CNY 3.56 | 27.24M |
| 2026-09-22 | CNY 3.60 | -1.37% | CNY 3.62 | CNY 3.68 | CNY 3.55 | 21.69M |
| 2026-09-21 | CNY 3.65 | +3.11% | CNY 3.52 | CNY 3.71 | CNY 3.49 | 40.40M |
| 2026-09-18 | CNY 3.54 | +1.72% | CNY 3.47 | CNY 3.55 | CNY 3.45 | 19.41M |
| 2026-09-17 | CNY 3.48 | +1.75% | CNY 3.40 | CNY 3.53 | CNY 3.39 | 20.26M |
| 2026-09-16 | CNY 3.42 | +1.48% | CNY 3.35 | CNY 3.46 | CNY 3.33 | 16.43M |
| 2026-09-15 | CNY 3.37 | -2.03% | CNY 3.45 | CNY 3.45 | CNY 3.36 | 10.81M |
| 2026-09-14 | CNY 3.44 | -0.58% | CNY 3.45 | CNY 3.48 | CNY 3.39 | 14.67M |
| 2026-09-11 | CNY 3.46 | -2.81% | CNY 3.52 | CNY 3.54 | CNY 3.42 | 20.47M |
| 2026-09-10 | CNY 3.56 | -0.28% | CNY 3.57 | CNY 3.58 | CNY 3.51 | 13.11M |
| 2026-09-09 | CNY 3.57 | -2.72% | CNY 3.67 | CNY 3.67 | CNY 3.55 | 18.88M |
| 2026-09-08 | CNY 3.67 | +3.38% | CNY 3.56 | CNY 3.68 | CNY 3.55 | 25.38M |
| 2026-09-07 | CNY 3.55 | +2.01% | CNY 3.51 | CNY 3.58 | CNY 3.47 | 18.44M |
| 2026-09-04 | CNY 3.48 | 0.00% | CNY 3.48 | CNY 3.56 | CNY 3.46 | 17.24M |
| 2026-09-03 | CNY 3.48 | -0.85% | CNY 3.51 | CNY 3.57 | CNY 3.47 | 14.87M |
| 2026-09-02 | CNY 3.51 | -0.85% | CNY 3.52 | CNY 3.55 | CNY 3.48 | 14.73M |
| 2026-09-01 | CNY 3.54 | +1.43% | CNY 3.47 | CNY 3.56 | CNY 3.45 | 20.46M |
| 2026-08-31 | CNY 3.49 | -2.51% | CNY 3.63 | CNY 3.68 | CNY 3.48 | 27.84M |
| 2026-08-28 | CNY 3.58 | +1.70% | CNY 3.53 | CNY 3.66 | CNY 3.52 | 19.21M |
| 2026-08-27 | CNY 3.52 | +0.57% | CNY 3.48 | CNY 3.55 | CNY 3.47 | 13.48M |
| 2026-08-26 | CNY 3.50 | 0.00% | CNY 3.49 | CNY 3.53 | CNY 3.47 | 12.49M |
| 2026-08-25 | CNY 3.50 | +2.34% | CNY 3.38 | CNY 3.51 | CNY 3.38 | 16.81M |
| 2026-08-24 | CNY 3.42 | -0.58% | CNY 3.45 | CNY 3.52 | CNY 3.37 | 15.91M |
| 2026-08-21 | CNY 3.44 | -1.71% | CNY 3.49 | CNY 3.49 | CNY 3.36 | 17.94M |
| 2026-08-20 | CNY 3.50 | +2.04% | CNY 3.44 | CNY 3.52 | CNY 3.42 | 15.14M |
| 2026-08-19 | CNY 3.43 | -1.44% | CNY 3.46 | CNY 3.50 | CNY 3.40 | 15.89M |
| 2026-08-18 | CNY 3.48 | +0.29% | CNY 3.49 | CNY 3.53 | CNY 3.44 | 11.35M |
| 2026-08-17 | CNY 3.47 | -0.29% | CNY 3.48 | CNY 3.49 | CNY 3.41 | 14.05M |
| 2026-08-14 | CNY 3.48 | -1.42% | CNY 3.52 | CNY 3.54 | CNY 3.48 | 11.42M |
| 2026-08-13 | CNY 3.53 | -1.67% | CNY 3.61 | CNY 3.61 | CNY 3.50 | 19.22M |
| 2026-08-12 | CNY 3.59 | +2.57% | CNY 3.48 | CNY 3.62 | CNY 3.48 | 19.31M |
| 2026-08-11 | CNY 3.50 | 0.00% | CNY 3.49 | CNY 3.53 | CNY 3.45 | 13.10M |
| 2026-08-10 | CNY 3.50 | +3.86% | CNY 3.37 | CNY 3.58 | CNY 3.35 | 28.72M |
| 2026-08-07 | CNY 3.37 | -1.46% | CNY 3.40 | CNY 3.40 | CNY 3.32 | 12.50M |
| 2026-08-06 | CNY 3.42 | +2.09% | CNY 3.36 | CNY 3.43 | CNY 3.30 | 21.37M |
| 2026-08-05 | CNY 3.35 | -0.59% | CNY 3.38 | CNY 3.38 | CNY 3.32 | 11.94M |
| 2026-08-04 | CNY 3.37 | -2.32% | CNY 3.44 | CNY 3.46 | CNY 3.35 | 18.04M |
| 2026-08-03 | CNY 3.45 | +2.68% | CNY 3.36 | CNY 3.47 | CNY 3.36 | 20.51M |
| 2026-07-31 | CNY 3.36 | +2.13% | CNY 3.29 | CNY 3.40 | CNY 3.26 | 19.68M |
| 2026-07-30 | CNY 3.29 | 0.00% | CNY 3.27 | CNY 3.32 | CNY 3.26 | 15.55M |
| 2026-07-29 | CNY 3.29 | +1.54% | CNY 3.23 | CNY 3.32 | CNY 3.23 | 16.11M |
| 2026-07-28 | CNY 3.24 | -0.92% | CNY 3.25 | CNY 3.29 | CNY 3.22 | 12.19M |
| 2026-07-27 | CNY 3.27 | +0.93% | CNY 3.23 | CNY 3.30 | CNY 3.20 | 14.74M |
| 2026-07-24 | CNY 3.24 | -1.22% | CNY 3.27 | CNY 3.31 | CNY 3.22 | 11.66M |
| 2026-07-23 | CNY 3.28 | +1.23% | CNY 3.23 | CNY 3.31 | CNY 3.22 | 14.32M |
| 2026-07-22 | CNY 3.24 | +0.31% | CNY 3.25 | CNY 3.25 | CNY 3.19 | 14.44M |
| 2026-07-21 | CNY 3.23 | -0.62% | CNY 3.23 | CNY 3.26 | CNY 3.19 | 19.57M |
| 2026-07-20 | CNY 3.25 | +0.62% | CNY 3.28 | CNY 3.29 | CNY 3.21 | 20.84M |
| 2026-07-17 | CNY 3.23 | -1.82% | CNY 3.28 | CNY 3.37 | CNY 3.22 | 25.13M |
| 2026-07-16 | CNY 3.29 | +3.46% | CNY 3.17 | CNY 3.40 | CNY 3.14 | 34.02M |
| 2026-07-15 | CNY 3.18 | -1.55% | CNY 3.11 | CNY 3.22 | CNY 3.05 | 25.50M |
| 2026-07-14 | CNY 3.23 | +0.31% | CNY 3.21 | CNY 3.25 | CNY 3.17 | 12.15M |
| 2026-07-13 | CNY 3.22 | -0.92% | CNY 3.22 | CNY 3.30 | CNY 3.18 | 21.11M |
| 2026-07-10 | CNY 3.25 | +6.56% | CNY 3.05 | CNY 3.35 | CNY 3.02 | 40.17M |
| 2026-07-09 | CNY 3.05 | -0.65% | CNY 3.06 | CNY 3.10 | CNY 3.02 | 13.65M |
| 2026-07-08 | CNY 3.07 | +0.99% | CNY 3.03 | CNY 3.10 | CNY 3.01 | 14.98M |
| 2026-07-07 | CNY 3.04 | -1.94% | CNY 3.09 | CNY 3.11 | CNY 3.02 | 14.60M |
| 2026-07-06 | CNY 3.10 | +0.32% | CNY 3.10 | CNY 3.12 | CNY 3.06 | 14.42M |
| 2026-07-03 | CNY 3.09 | +1.31% | CNY 3.06 | CNY 3.11 | CNY 3.05 | 16.39M |
| 2026-07-02 | CNY 3.05 | -1.29% | CNY 3.08 | CNY 3.13 | CNY 3.04 | 14.38M |
| 2026-07-01 | CNY 3.09 | +2.66% | CNY 3.02 | CNY 3.12 | CNY 3.00 | 21.48M |
| 2026-06-30 | CNY 3.01 | -3.22% | CNY 3.09 | CNY 3.11 | CNY 2.98 | 21.87M |
| 2026-06-29 | CNY 3.11 | -1.27% | CNY 3.15 | CNY 3.15 | CNY 3.03 | 21.44M |
| 2026-06-26 | CNY 3.15 | -2.17% | CNY 3.21 | CNY 3.23 | CNY 3.15 | 20.90M |
| 2026-06-25 | CNY 3.22 | -0.62% | CNY 3.24 | CNY 3.27 | CNY 3.18 | 16.47M |
| 2026-06-24 | CNY 3.24 | -3.28% | CNY 3.34 | CNY 3.37 | CNY 3.21 | 21.26M |
| 2026-06-23 | CNY 3.35 | +0.60% | CNY 3.31 | CNY 3.40 | CNY 3.30 | 20.48M |
| 2026-06-22 | CNY 3.33 | -1.77% | CNY 3.39 | CNY 3.40 | CNY 3.20 | 30.59M |
| 2026-06-18 | CNY 3.39 | -1.74% | CNY 3.44 | CNY 3.46 | CNY 3.35 | 19.71M |
| 2026-06-17 | CNY 3.45 | -2.82% | CNY 3.55 | CNY 3.55 | CNY 3.43 | 23.68M |
| 2026-06-16 | CNY 3.55 | -2.20% | CNY 3.60 | CNY 3.62 | CNY 3.51 | 27.86M |
| 2026-06-15 | CNY 3.63 | +0.55% | CNY 3.59 | CNY 3.64 | CNY 3.56 | 31.38M |
| 2026-06-12 | CNY 3.61 | +1.69% | CNY 3.54 | CNY 3.76 | CNY 3.51 | 56.38M |
| 2026-06-11 | CNY 3.55 | +0.28% | CNY 3.51 | CNY 3.59 | CNY 3.45 | 37.20M |
| 2026-06-10 | CNY 3.54 | +2.61% | CNY 3.43 | CNY 3.57 | CNY 3.40 | 45.83M |
| 2026-06-09 | CNY 3.45 | +2.68% | CNY 3.42 | CNY 3.47 | CNY 3.33 | 38.93M |
| 2026-06-08 | CNY 3.36 | -4.27% | CNY 3.42 | CNY 3.50 | CNY 3.33 | 54.24M |
| 2026-06-05 | CNY 3.51 | -0.28% | CNY 3.61 | CNY 3.83 | CNY 3.49 | 72.90M |
| 2026-06-04 | CNY 3.52 | -1.95% | CNY 3.57 | CNY 3.68 | CNY 3.50 | 49.82M |
| 2026-06-03 | CNY 3.59 | -2.97% | CNY 3.68 | CNY 3.69 | CNY 3.53 | 63.34M |
| 2026-06-02 | CNY 3.70 | -4.39% | CNY 3.79 | CNY 3.83 | CNY 3.66 | 90.80M |
| 2026-06-01 | CNY 3.87 | +0.52% | CNY 3.84 | CNY 4.01 | CNY 3.65 | 151.15M |
| 2026-05-29 | CNY 3.85 | +10.00% | CNY 3.53 | CNY 3.85 | CNY 3.51 | 124.39M |
| 2026-05-28 | CNY 3.50 | +10.06% | CNY 3.22 | CNY 3.50 | CNY 3.20 | 30.18M |
| 2026-05-27 | CNY 3.18 | -3.05% | CNY 3.28 | CNY 3.28 | CNY 3.18 | 18.19M |
| 2026-05-26 | CNY 3.28 | -1.50% | CNY 3.31 | CNY 3.32 | CNY 3.26 | 11.47M |