Tangrenshen Group Co., Ltd. Class A 002567
SZSE · China · Process Industries
CNY 3.70+0.04 (+1.09%)
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 3.70 | +1.09% | CNY 3.66 | CNY 3.71 | CNY 3.64 | 14.41M |
| 2026-09-29 | CNY 3.66 | +0.83% | CNY 3.61 | CNY 3.68 | CNY 3.59 | 19.14M |
| 2026-09-28 | CNY 3.63 | +1.40% | CNY 3.58 | CNY 3.64 | CNY 3.53 | 20.45M |
| 2026-09-24 | CNY 3.58 | -2.45% | CNY 3.66 | CNY 3.68 | CNY 3.57 |
| 22.48M |
| 2026-09-23 | CNY 3.67 | -2.91% | CNY 3.76 | CNY 3.76 | CNY 3.66 | 26.40M |
| 2026-09-22 | CNY 3.78 | -1.82% | CNY 3.84 | CNY 3.85 | CNY 3.72 | 31.48M |
| 2026-09-21 | CNY 3.85 | +2.94% | CNY 3.74 | CNY 3.86 | CNY 3.70 | 26.22M |
| 2026-09-18 | CNY 3.74 | -0.80% | CNY 3.79 | CNY 3.79 | CNY 3.72 | 20.55M |
| 2026-09-17 | CNY 3.77 | +0.27% | CNY 3.75 | CNY 3.79 | CNY 3.70 | 20.47M |
| 2026-09-16 | CNY 3.76 | -1.05% | CNY 3.80 | CNY 3.81 | CNY 3.74 | 19.10M |
| 2026-09-15 | CNY 3.80 | -2.31% | CNY 3.88 | CNY 3.92 | CNY 3.79 | 23.80M |
| 2026-09-14 | CNY 3.89 | -1.52% | CNY 3.95 | CNY 3.96 | CNY 3.85 | 26.92M |
| 2026-09-11 | CNY 3.95 | -1.50% | CNY 3.99 | CNY 3.99 | CNY 3.90 | 30.87M |
| 2026-09-10 | CNY 4.01 | -3.14% | CNY 4.12 | CNY 4.14 | CNY 3.99 | 36.80M |
| 2026-09-09 | CNY 4.14 | 0.00% | CNY 4.11 | CNY 4.19 | CNY 4.10 | 36.54M |
| 2026-09-08 | CNY 4.14 | +1.47% | CNY 4.11 | CNY 4.16 | CNY 4.05 | 54.77M |
| 2026-09-07 | CNY 4.08 | +0.74% | CNY 4.01 | CNY 4.14 | CNY 4.00 | 77.46M |
| 2026-09-04 | CNY 4.05 | +8.00% | CNY 3.76 | CNY 4.13 | CNY 3.74 | 94.72M |
| 2026-09-03 | CNY 3.75 | -1.32% | CNY 3.83 | CNY 3.83 | CNY 3.74 | 13.40M |
| 2026-09-02 | CNY 3.80 | -2.06% | CNY 3.88 | CNY 3.88 | CNY 3.79 | 19.52M |
| 2026-09-01 | CNY 3.88 | +1.31% | CNY 3.82 | CNY 3.91 | CNY 3.80 | 23.62M |
| 2026-08-31 | CNY 3.83 | -0.78% | CNY 3.90 | CNY 3.90 | CNY 3.81 | 22.87M |
| 2026-08-28 | CNY 3.86 | +1.58% | CNY 3.79 | CNY 3.88 | CNY 3.76 | 19.95M |
| 2026-08-27 | CNY 3.80 | +1.06% | CNY 3.76 | CNY 3.81 | CNY 3.73 | 19.07M |
| 2026-08-26 | CNY 3.76 | +0.53% | CNY 3.74 | CNY 3.80 | CNY 3.72 | 20.25M |
| 2026-08-25 | CNY 3.74 | +3.60% | CNY 3.59 | CNY 3.74 | CNY 3.59 | 30.98M |
| 2026-08-24 | CNY 3.61 | -0.55% | CNY 3.61 | CNY 3.62 | CNY 3.53 | 16.10M |
| 2026-08-21 | CNY 3.63 | -1.89% | CNY 3.67 | CNY 3.69 | CNY 3.57 | 20.44M |
| 2026-08-20 | CNY 3.70 | +2.49% | CNY 3.60 | CNY 3.71 | CNY 3.58 | 22.64M |
| 2026-08-19 | CNY 3.61 | -2.70% | CNY 3.73 | CNY 3.73 | CNY 3.59 | 26.18M |
| 2026-08-18 | CNY 3.71 | +1.92% | CNY 3.62 | CNY 3.72 | CNY 3.62 | 27.14M |
| 2026-08-17 | CNY 3.64 | +1.39% | CNY 3.61 | CNY 3.68 | CNY 3.56 | 15.43M |
| 2026-08-14 | CNY 3.59 | -2.18% | CNY 3.67 | CNY 3.67 | CNY 3.58 | 17.81M |
| 2026-08-13 | CNY 3.67 | 0.00% | CNY 3.66 | CNY 3.70 | CNY 3.59 | 23.00M |
| 2026-08-12 | CNY 3.67 | -0.54% | CNY 3.69 | CNY 3.70 | CNY 3.63 | 19.60M |
| 2026-08-11 | CNY 3.69 | -1.07% | CNY 3.74 | CNY 3.75 | CNY 3.67 | 15.01M |
| 2026-08-10 | CNY 3.73 | +3.32% | CNY 3.59 | CNY 3.74 | CNY 3.59 | 26.74M |
| 2026-08-07 | CNY 3.61 | 0.00% | CNY 3.59 | CNY 3.63 | CNY 3.56 | 12.07M |
| 2026-08-06 | CNY 3.61 | -0.55% | CNY 3.62 | CNY 3.65 | CNY 3.54 | 16.53M |
| 2026-08-05 | CNY 3.63 | +0.55% | CNY 3.63 | CNY 3.66 | CNY 3.57 | 11.80M |
| 2026-08-04 | CNY 3.61 | -1.37% | CNY 3.67 | CNY 3.68 | CNY 3.60 | 16.05M |
| 2026-08-03 | CNY 3.66 | +1.67% | CNY 3.62 | CNY 3.69 | CNY 3.61 | 15.62M |
| 2026-07-31 | CNY 3.60 | +0.56% | CNY 3.57 | CNY 3.61 | CNY 3.54 | 13.47M |
| 2026-07-30 | CNY 3.58 | 0.00% | CNY 3.58 | CNY 3.65 | CNY 3.56 | 14.24M |
| 2026-07-29 | CNY 3.58 | +1.13% | CNY 3.54 | CNY 3.62 | CNY 3.52 | 13.94M |
| 2026-07-28 | CNY 3.54 | +0.28% | CNY 3.52 | CNY 3.58 | CNY 3.52 | 13.80M |
| 2026-07-27 | CNY 3.53 | +1.44% | CNY 3.45 | CNY 3.56 | CNY 3.44 | 11.84M |
| 2026-07-24 | CNY 3.48 | -4.40% | CNY 3.63 | CNY 3.66 | CNY 3.48 | 18.57M |
| 2026-07-23 | CNY 3.64 | +0.55% | CNY 3.60 | CNY 3.65 | CNY 3.57 | 12.46M |
| 2026-07-22 | CNY 3.62 | +1.12% | CNY 3.58 | CNY 3.63 | CNY 3.55 | 16.99M |
| 2026-07-21 | CNY 3.58 | -4.02% | CNY 3.70 | CNY 3.73 | CNY 3.56 | 30.10M |
| 2026-07-20 | CNY 3.73 | -0.27% | CNY 3.70 | CNY 3.76 | CNY 3.66 | 22.46M |
| 2026-07-17 | CNY 3.74 | -1.84% | CNY 3.79 | CNY 3.85 | CNY 3.69 | 27.12M |
| 2026-07-16 | CNY 3.81 | +1.33% | CNY 3.75 | CNY 3.86 | CNY 3.71 | 29.81M |
| 2026-07-15 | CNY 3.76 | +3.58% | CNY 3.63 | CNY 3.83 | CNY 3.62 | 33.50M |
| 2026-07-14 | CNY 3.63 | +0.83% | CNY 3.57 | CNY 3.64 | CNY 3.53 | 20.03M |
| 2026-07-13 | CNY 3.60 | -0.28% | CNY 3.59 | CNY 3.64 | CNY 3.55 | 20.17M |
| 2026-07-10 | CNY 3.61 | +2.85% | CNY 3.53 | CNY 3.64 | CNY 3.45 | 24.05M |
| 2026-07-09 | CNY 3.51 | +0.29% | CNY 3.47 | CNY 3.54 | CNY 3.45 | 15.57M |
| 2026-07-08 | CNY 3.50 | -2.51% | CNY 3.59 | CNY 3.59 | CNY 3.45 | 19.10M |
| 2026-07-07 | CNY 3.59 | -1.91% | CNY 3.64 | CNY 3.71 | CNY 3.56 | 26.17M |
| 2026-07-06 | CNY 3.66 | +4.27% | CNY 3.54 | CNY 3.68 | CNY 3.52 | 37.05M |
| 2026-07-03 | CNY 3.51 | -1.40% | CNY 3.57 | CNY 3.60 | CNY 3.47 | 27.99M |
| 2026-07-02 | CNY 3.56 | -0.28% | CNY 3.62 | CNY 3.66 | CNY 3.49 | 45.15M |
| 2026-07-01 | CNY 3.57 | +6.57% | CNY 3.34 | CNY 3.69 | CNY 3.34 | 63.11M |
| 2026-06-30 | CNY 3.35 | 0.00% | CNY 3.31 | CNY 3.40 | CNY 3.27 | 23.44M |
| 2026-06-29 | CNY 3.35 | +3.72% | CNY 3.21 | CNY 3.41 | CNY 3.19 | 34.68M |
| 2026-06-26 | CNY 3.23 | +1.25% | CNY 3.20 | CNY 3.30 | CNY 3.18 | 21.56M |
| 2026-06-25 | CNY 3.19 | -0.31% | CNY 3.20 | CNY 3.24 | CNY 3.15 | 13.56M |
| 2026-06-24 | CNY 3.20 | -3.61% | CNY 3.30 | CNY 3.32 | CNY 3.18 | 15.11M |
| 2026-06-23 | CNY 3.32 | +2.15% | CNY 3.26 | CNY 3.40 | CNY 3.24 | 19.41M |
| 2026-06-22 | CNY 3.25 | +0.62% | CNY 3.20 | CNY 3.26 | CNY 3.13 | 17.35M |
| 2026-06-18 | CNY 3.23 | -3.00% | CNY 3.33 | CNY 3.34 | CNY 3.22 | 15.58M |
| 2026-06-17 | CNY 3.33 | -3.48% | CNY 3.45 | CNY 3.45 | CNY 3.33 | 14.39M |
| 2026-06-16 | CNY 3.45 | -2.54% | CNY 3.53 | CNY 3.53 | CNY 3.43 | 15.90M |
| 2026-06-15 | CNY 3.54 | +3.21% | CNY 3.46 | CNY 3.62 | CNY 3.46 | 30.57M |
| 2026-06-12 | CNY 3.43 | +1.78% | CNY 3.37 | CNY 3.44 | CNY 3.32 | 18.25M |
| 2026-06-11 | CNY 3.37 | 0.00% | CNY 3.36 | CNY 3.40 | CNY 3.31 | 14.36M |
| 2026-06-10 | CNY 3.37 | +0.30% | CNY 3.35 | CNY 3.39 | CNY 3.34 | 13.15M |
| 2026-06-09 | CNY 3.36 | -0.59% | CNY 3.39 | CNY 3.41 | CNY 3.32 | 13.28M |
| 2026-06-08 | CNY 3.38 | -2.03% | CNY 3.39 | CNY 3.50 | CNY 3.35 | 17.78M |
| 2026-06-05 | CNY 3.45 | +0.29% | CNY 3.43 | CNY 3.49 | CNY 3.41 | 15.87M |
| 2026-06-04 | CNY 3.44 | -3.64% | CNY 3.57 | CNY 3.61 | CNY 3.43 | 20.73M |
| 2026-06-03 | CNY 3.57 | -2.19% | CNY 3.65 | CNY 3.65 | CNY 3.55 | 15.54M |
| 2026-06-02 | CNY 3.65 | -1.88% | CNY 3.71 | CNY 3.72 | CNY 3.63 | 14.74M |
| 2026-06-01 | CNY 3.72 | +1.92% | CNY 3.65 | CNY 3.72 | CNY 3.62 | 15.50M |
| 2026-05-29 | CNY 3.65 | 0.00% | CNY 3.66 | CNY 3.68 | CNY 3.61 | 15.11M |
| 2026-05-28 | CNY 3.65 | -1.62% | CNY 3.70 | CNY 3.72 | CNY 3.63 | 15.37M |
| 2026-05-27 | CNY 3.71 | -2.37% | CNY 3.80 | CNY 3.80 | CNY 3.68 | 21.78M |
| 2026-05-26 | CNY 3.80 | -1.04% | CNY 3.85 | CNY 3.85 | CNY 3.78 | 14.39M |