Guangdong Tapai Group Co., Ltd Class A 002233
SZSE · China · Non-Energy Minerals
CNY 6.86+0.18 (+2.69%)
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 6.86 | +2.69% | CNY 6.68 | CNY 6.90 | CNY 6.66 | 14.79M |
| 2026-09-29 | CNY 6.68 | +0.15% | CNY 6.67 | CNY 6.72 | CNY 6.65 | 8.98M |
| 2026-09-28 | CNY 6.67 | -0.89% | CNY 6.75 | CNY 6.78 | CNY 6.61 | 14.35M |
| 2026-09-24 | CNY 6.73 | -5.48% | CNY 6.98 | CNY 6.99 | CNY 6.70 | 26.70M |
| 2026-09-23 | CNY 7.12 | -0.28% | CNY 7.14 | CNY 7.26 | CNY 7.08 | 23.35M |
| 2026-09-22 | CNY 7.14 | +0.14% | CNY 7.13 | CNY 7.15 | CNY 7.10 | 12.92M |
| 2026-09-21 | CNY 7.13 | 0.00% | CNY 7.15 | CNY 7.16 | CNY 7.06 | 10.30M |
| 2026-09-18 | CNY 7.13 | +0.42% | CNY 7.10 | CNY 7.14 | CNY 7.07 | 8.00M |
| 2026-09-17 | CNY 7.10 | -0.14% | CNY 7.09 | CNY 7.17 | CNY 7.04 | 9.71M |
| 2026-09-16 | CNY 7.11 | +0.42% | CNY 7.08 | CNY 7.16 | CNY 7.00 | 14.11M |
| 2026-09-15 | CNY 7.08 | -0.56% | CNY 7.11 | CNY 7.16 | CNY 7.05 | 9.62M |
| 2026-09-14 | CNY 7.12 | -0.14% | CNY 7.12 | CNY 7.17 | CNY 7.07 | 6.51M |
| 2026-09-11 | CNY 7.13 | +0.28% | CNY 7.13 | CNY 7.17 | CNY 7.05 | 10.57M |
| 2026-09-10 | CNY 7.11 | -0.42% | CNY 7.12 | CNY 7.17 | CNY 7.08 | 7.97M |
| 2026-09-09 | CNY 7.14 | -0.70% | CNY 7.21 | CNY 7.25 | CNY 7.11 | 8.26M |
| 2026-09-08 | CNY 7.19 | +0.98% | CNY 7.10 | CNY 7.25 | CNY 7.09 | 10.10M |
| 2026-09-07 | CNY 7.12 | +0.42% | CNY 7.09 | CNY 7.19 | CNY 7.02 | 10.23M |
| 2026-09-04 | CNY 7.09 | 0.00% | CNY 7.11 | CNY 7.21 | CNY 7.07 | 11.44M |
| 2026-09-03 | CNY 7.09 | +0.71% | CNY 7.06 | CNY 7.19 | CNY 7.02 | 10.64M |
| 2026-09-02 | CNY 7.04 | -2.36% | CNY 7.17 | CNY 7.20 | CNY 7.02 | 10.21M |
| 2026-09-01 | CNY 7.21 | -0.55% | CNY 7.24 | CNY 7.32 | CNY 7.18 | 11.55M |
| 2026-08-31 | CNY 7.25 | -1.49% | CNY 7.37 | CNY 7.43 | CNY 7.25 | 6.46M |
| 2026-08-28 | CNY 7.36 | -0.14% | CNY 7.37 | CNY 7.40 | CNY 7.28 | 4.52M |
| 2026-08-27 | CNY 7.37 | -0.67% | CNY 7.40 | CNY 7.42 | CNY 7.25 | 8.55M |
| 2026-08-26 | CNY 7.42 | +2.63% | CNY 7.21 | CNY 7.48 | CNY 7.21 | 15.27M |
| 2026-08-25 | CNY 7.23 | +1.26% | CNY 7.11 | CNY 7.24 | CNY 7.10 | 9.04M |
| 2026-08-24 | CNY 7.14 | +1.28% | CNY 7.05 | CNY 7.16 | CNY 7.02 | 10.53M |
| 2026-08-21 | CNY 7.05 | -0.14% | CNY 7.07 | CNY 7.08 | CNY 6.99 | 7.05M |
| 2026-08-20 | CNY 7.06 | 0.00% | CNY 7.05 | CNY 7.12 | CNY 7.03 | 6.85M |
| 2026-08-19 | CNY 7.06 | -0.98% | CNY 7.11 | CNY 7.15 | CNY 7.02 | 11.78M |
| 2026-08-18 | CNY 7.13 | -1.38% | CNY 7.23 | CNY 7.24 | CNY 7.10 | 11.29M |
| 2026-08-17 | CNY 7.23 | +0.84% | CNY 7.22 | CNY 7.29 | CNY 7.15 | 14.16M |
| 2026-08-14 | CNY 7.17 | +1.13% | CNY 7.14 | CNY 7.22 | CNY 7.05 | 15.66M |
| 2026-08-13 | CNY 7.09 | -1.39% | CNY 7.17 | CNY 7.20 | CNY 7.08 | 10.97M |
| 2026-08-12 | CNY 7.19 | -0.28% | CNY 7.17 | CNY 7.23 | CNY 7.05 | 12.93M |
| 2026-08-11 | CNY 7.21 | -1.23% | CNY 7.31 | CNY 7.32 | CNY 7.16 | 11.38M |
| 2026-08-10 | CNY 7.30 | -1.48% | CNY 7.38 | CNY 7.43 | CNY 7.29 | 14.55M |
| 2026-08-07 | CNY 7.41 | -2.76% | CNY 7.52 | CNY 7.52 | CNY 7.30 | 17.88M |
| 2026-08-06 | CNY 7.62 | +2.83% | CNY 7.38 | CNY 7.68 | CNY 7.36 | 21.13M |
| 2026-08-05 | CNY 7.41 | -0.40% | CNY 7.42 | CNY 7.47 | CNY 7.33 | 11.01M |
| 2026-08-04 | CNY 7.44 | -2.36% | CNY 7.65 | CNY 7.65 | CNY 7.43 | 12.03M |
| 2026-08-03 | CNY 7.62 | +1.60% | CNY 7.54 | CNY 7.69 | CNY 7.46 | 13.04M |
| 2026-07-31 | CNY 7.50 | -4.09% | CNY 7.78 | CNY 7.82 | CNY 7.50 | 20.01M |
| 2026-07-30 | CNY 7.82 | +2.76% | CNY 7.59 | CNY 7.84 | CNY 7.55 | 12.32M |
| 2026-07-29 | CNY 7.61 | +4.97% | CNY 7.28 | CNY 7.66 | CNY 7.24 | 19.10M |
| 2026-07-28 | CNY 7.25 | +0.97% | CNY 7.19 | CNY 7.29 | CNY 7.05 | 9.71M |
| 2026-07-27 | CNY 7.18 | -0.28% | CNY 7.17 | CNY 7.27 | CNY 7.14 | 9.64M |
| 2026-07-24 | CNY 7.20 | -0.55% | CNY 7.20 | CNY 7.27 | CNY 7.17 | 7.33M |
| 2026-07-23 | CNY 7.24 | -0.14% | CNY 7.20 | CNY 7.28 | CNY 7.03 | 12.48M |
| 2026-07-22 | CNY 7.25 | -2.16% | CNY 7.40 | CNY 7.44 | CNY 7.11 | 14.48M |
| 2026-07-21 | CNY 7.41 | +0.54% | CNY 7.33 | CNY 7.64 | CNY 7.30 | 17.26M |
| 2026-07-20 | CNY 7.37 | +2.36% | CNY 7.24 | CNY 7.49 | CNY 7.22 | 14.36M |
| 2026-07-17 | CNY 7.20 | -2.17% | CNY 7.36 | CNY 7.47 | CNY 7.20 | 12.83M |
| 2026-07-16 | CNY 7.36 | -0.54% | CNY 7.37 | CNY 7.49 | CNY 7.30 | 10.65M |
| 2026-07-15 | CNY 7.40 | +0.54% | CNY 7.35 | CNY 7.44 | CNY 7.27 | 12.29M |
| 2026-07-14 | CNY 7.36 | -3.29% | CNY 7.59 | CNY 7.68 | CNY 7.30 | 14.86M |
| 2026-07-13 | CNY 7.61 | +1.87% | CNY 7.49 | CNY 7.69 | CNY 7.44 | 8.35M |
| 2026-07-10 | CNY 7.47 | -0.93% | CNY 7.51 | CNY 7.57 | CNY 7.44 | 7.36M |
| 2026-07-09 | CNY 7.54 | -2.08% | CNY 7.70 | CNY 7.78 | CNY 7.51 | 7.22M |
| 2026-07-08 | CNY 7.70 | +1.45% | CNY 7.59 | CNY 7.79 | CNY 7.50 | 7.18M |
| 2026-07-07 | CNY 7.59 | -2.69% | CNY 7.83 | CNY 7.84 | CNY 7.47 | 8.51M |
| 2026-07-06 | CNY 7.80 | +3.72% | CNY 7.52 | CNY 7.88 | CNY 7.43 | 14.72M |
| 2026-07-03 | CNY 7.52 | +3.58% | CNY 7.26 | CNY 7.56 | CNY 7.19 | 8.97M |
| 2026-07-02 | CNY 7.26 | +0.55% | CNY 7.29 | CNY 7.29 | CNY 7.11 | 7.79M |
| 2026-07-01 | CNY 7.22 | +3.59% | CNY 6.98 | CNY 7.25 | CNY 6.91 | 9.43M |
| 2026-06-30 | CNY 6.97 | -1.41% | CNY 7.04 | CNY 7.09 | CNY 6.94 | 6.78M |
| 2026-06-29 | CNY 7.07 | -0.98% | CNY 7.14 | CNY 7.18 | CNY 6.94 | 8.93M |
| 2026-06-26 | CNY 7.14 | -0.56% | CNY 7.18 | CNY 7.27 | CNY 7.08 | 6.81M |
| 2026-06-25 | CNY 7.18 | -1.78% | CNY 7.30 | CNY 7.37 | CNY 7.09 | 8.03M |
| 2026-06-24 | CNY 7.31 | -0.54% | CNY 7.40 | CNY 7.46 | CNY 7.24 | 8.68M |
| 2026-06-23 | CNY 7.35 | -0.81% | CNY 7.44 | CNY 7.51 | CNY 7.29 | 7.61M |
| 2026-06-22 | CNY 7.41 | -1.46% | CNY 7.49 | CNY 7.51 | CNY 7.18 | 10.86M |
| 2026-06-18 | CNY 7.52 | +0.40% | CNY 7.51 | CNY 7.60 | CNY 7.44 | 9.21M |
| 2026-06-17 | CNY 7.49 | -1.06% | CNY 7.55 | CNY 7.67 | CNY 7.42 | 8.10M |
| 2026-06-16 | CNY 7.57 | -2.32% | CNY 7.72 | CNY 7.72 | CNY 7.53 | 8.17M |
| 2026-06-15 | CNY 7.75 | +2.11% | CNY 7.62 | CNY 7.80 | CNY 7.56 | 10.09M |
| 2026-06-12 | CNY 7.59 | +1.34% | CNY 7.55 | CNY 7.65 | CNY 7.45 | 11.96M |
| 2026-06-11 | CNY 7.49 | -2.73% | CNY 7.70 | CNY 7.70 | CNY 7.40 | 13.81M |
| 2026-06-10 | CNY 7.70 | -1.53% | CNY 7.81 | CNY 7.83 | CNY 7.58 | 10.72M |
| 2026-06-09 | CNY 7.82 | -3.69% | CNY 8.10 | CNY 8.15 | CNY 7.76 | 10.40M |
| 2026-06-08 | CNY 8.12 | +1.75% | CNY 8.02 | CNY 8.13 | CNY 7.92 | 10.40M |
| 2026-06-05 | CNY 7.98 | +0.88% | CNY 7.91 | CNY 8.08 | CNY 7.87 | 5.23M |
| 2026-06-04 | CNY 7.91 | -1.00% | CNY 8.02 | CNY 8.06 | CNY 7.89 | 5.70M |
| 2026-06-03 | CNY 7.99 | -1.72% | CNY 8.11 | CNY 8.20 | CNY 7.95 | 7.77M |
| 2026-06-02 | CNY 8.13 | -0.97% | CNY 8.21 | CNY 8.32 | CNY 8.11 | 7.57M |
| 2026-06-01 | CNY 8.21 | -1.79% | CNY 8.35 | CNY 8.39 | CNY 8.15 | 11.39M |
| 2026-05-29 | CNY 8.36 | +5.42% | CNY 7.95 | CNY 8.50 | CNY 7.94 | 18.28M |
| 2026-05-28 | CNY 7.93 | -1.73% | CNY 8.11 | CNY 8.14 | CNY 7.89 | 5.76M |
| 2026-05-27 | CNY 8.07 | -1.71% | CNY 8.21 | CNY 8.25 | CNY 8.05 | 5.14M |
| 2026-05-26 | CNY 8.21 | +0.12% | CNY 8.20 | CNY 8.26 | CNY 8.14 | 4.71M |