Tangel Culture Co. Ltd. Class A 300148
SZSE · China · Technology Services
CNY 3.53-0.06 (-1.67%)
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 3.53 | -1.67% | CNY 3.56 | CNY 3.61 | CNY 3.49 | 24.07M |
| 2026-09-29 | CNY 3.59 | +3.16% | CNY 3.46 | CNY 3.61 | CNY 3.45 | 25.92M |
| 2026-09-28 | CNY 3.48 | -2.25% | CNY 3.54 | CNY 3.59 | CNY 3.45 | 18.74M |
| 2026-09-24 | CNY 3.56 | +0.56% | CNY 3.54 | CNY 3.60 | CNY 3.52 | 24.55M |
| 2026-09-23 | CNY 3.54 | -3.54% | CNY 3.65 | CNY 3.65 | CNY 3.52 | 34.90M |
| 2026-09-22 | CNY 3.67 | +3.38% | CNY 3.57 | CNY 3.73 | CNY 3.57 | 43.77M |
| 2026-09-21 | CNY 3.55 | +2.31% | CNY 3.50 | CNY 3.58 | CNY 3.48 | 25.86M |
| 2026-09-18 | CNY 3.47 | -1.14% | CNY 3.50 | CNY 3.55 | CNY 3.45 | 24.53M |
| 2026-09-17 | CNY 3.51 | +0.86% | CNY 3.47 | CNY 3.54 | CNY 3.45 | 25.07M |
| 2026-09-16 | CNY 3.48 | +1.46% | CNY 3.44 | CNY 3.49 | CNY 3.38 | 18.51M |
| 2026-09-15 | CNY 3.43 | -3.11% | CNY 3.54 | CNY 3.59 | CNY 3.42 | 24.68M |
| 2026-09-14 | CNY 3.54 | -0.28% | CNY 3.57 | CNY 3.58 | CNY 3.50 | 17.74M |
| 2026-09-11 | CNY 3.55 | -1.66% | CNY 3.61 | CNY 3.61 | CNY 3.50 | 24.63M |
| 2026-09-10 | CNY 3.61 | -1.10% | CNY 3.62 | CNY 3.68 | CNY 3.58 | 23.36M |
| 2026-09-09 | CNY 3.65 | -3.95% | CNY 3.76 | CNY 3.77 | CNY 3.60 | 37.56M |
| 2026-09-08 | CNY 3.80 | +3.26% | CNY 3.67 | CNY 3.83 | CNY 3.67 | 51.91M |
| 2026-09-07 | CNY 3.68 | +2.51% | CNY 3.58 | CNY 3.68 | CNY 3.57 | 32.37M |
| 2026-09-04 | CNY 3.59 | +1.99% | CNY 3.56 | CNY 3.70 | CNY 3.52 | 34.23M |
| 2026-09-03 | CNY 3.52 | -1.95% | CNY 3.59 | CNY 3.68 | CNY 3.51 | 27.75M |
| 2026-09-02 | CNY 3.59 | -2.18% | CNY 3.66 | CNY 3.68 | CNY 3.56 | 29.51M |
| 2026-09-01 | CNY 3.67 | +3.97% | CNY 3.51 | CNY 3.69 | CNY 3.51 | 52.66M |
| 2026-08-31 | CNY 3.53 | +2.92% | CNY 3.41 | CNY 3.54 | CNY 3.39 | 37.07M |
| 2026-08-28 | CNY 3.43 | +0.88% | CNY 3.40 | CNY 3.44 | CNY 3.38 | 17.27M |
| 2026-08-27 | CNY 3.40 | -0.29% | CNY 3.39 | CNY 3.41 | CNY 3.36 | 13.36M |
| 2026-08-26 | CNY 3.41 | -0.29% | CNY 3.40 | CNY 3.45 | CNY 3.36 | 14.67M |
| 2026-08-25 | CNY 3.42 | +3.32% | CNY 3.30 | CNY 3.43 | CNY 3.28 | 18.07M |
| 2026-08-24 | CNY 3.31 | -1.49% | CNY 3.37 | CNY 3.38 | CNY 3.28 | 11.44M |
| 2026-08-21 | CNY 3.36 | -0.59% | CNY 3.35 | CNY 3.37 | CNY 3.30 | 12.44M |
| 2026-08-20 | CNY 3.38 | +2.11% | CNY 3.34 | CNY 3.39 | CNY 3.32 | 16.13M |
| 2026-08-19 | CNY 3.31 | -4.06% | CNY 3.42 | CNY 3.46 | CNY 3.30 | 20.17M |
| 2026-08-18 | CNY 3.45 | -1.43% | CNY 3.51 | CNY 3.51 | CNY 3.43 | 16.23M |
| 2026-08-17 | CNY 3.50 | +0.29% | CNY 3.50 | CNY 3.52 | CNY 3.43 | 16.62M |
| 2026-08-14 | CNY 3.49 | -0.85% | CNY 3.51 | CNY 3.53 | CNY 3.43 | 24.54M |
| 2026-08-13 | CNY 3.52 | -0.56% | CNY 3.53 | CNY 3.67 | CNY 3.51 | 31.99M |
| 2026-08-12 | CNY 3.54 | +1.72% | CNY 3.46 | CNY 3.57 | CNY 3.46 | 22.45M |
| 2026-08-11 | CNY 3.48 | -1.42% | CNY 3.54 | CNY 3.55 | CNY 3.46 | 18.97M |
| 2026-08-10 | CNY 3.53 | +1.73% | CNY 3.46 | CNY 3.53 | CNY 3.44 | 22.34M |
| 2026-08-07 | CNY 3.47 | -3.34% | CNY 3.55 | CNY 3.57 | CNY 3.40 | 36.22M |
| 2026-08-06 | CNY 3.59 | +1.70% | CNY 3.54 | CNY 3.73 | CNY 3.49 | 49.44M |
| 2026-08-05 | CNY 3.53 | -0.56% | CNY 3.53 | CNY 3.56 | CNY 3.50 | 27.21M |
| 2026-08-04 | CNY 3.55 | +2.90% | CNY 3.46 | CNY 3.56 | CNY 3.43 | 34.30M |
| 2026-08-03 | CNY 3.45 | +2.07% | CNY 3.40 | CNY 3.47 | CNY 3.35 | 26.17M |
| 2026-07-31 | CNY 3.38 | +3.36% | CNY 3.28 | CNY 3.43 | CNY 3.26 | 37.12M |
| 2026-07-30 | CNY 3.27 | -0.91% | CNY 3.27 | CNY 3.40 | CNY 3.26 | 28.23M |
| 2026-07-29 | CNY 3.30 | +2.17% | CNY 3.24 | CNY 3.33 | CNY 3.24 | 28.19M |
| 2026-07-28 | CNY 3.23 | +0.62% | CNY 3.19 | CNY 3.27 | CNY 3.17 | 18.33M |
| 2026-07-27 | CNY 3.21 | +3.55% | CNY 3.10 | CNY 3.23 | CNY 3.08 | 23.68M |
| 2026-07-24 | CNY 3.10 | -3.43% | CNY 3.18 | CNY 3.19 | CNY 3.09 | 15.56M |
| 2026-07-23 | CNY 3.21 | +3.22% | CNY 3.09 | CNY 3.21 | CNY 3.08 | 23.50M |
| 2026-07-22 | CNY 3.11 | -2.51% | CNY 3.16 | CNY 3.19 | CNY 3.08 | 18.67M |
| 2026-07-21 | CNY 3.19 | +0.95% | CNY 3.15 | CNY 3.20 | CNY 3.05 | 28.43M |
| 2026-07-20 | CNY 3.16 | -0.32% | CNY 3.17 | CNY 3.26 | CNY 3.12 | 23.37M |
| 2026-07-17 | CNY 3.17 | -3.94% | CNY 3.29 | CNY 3.36 | CNY 3.14 | 31.49M |
| 2026-07-16 | CNY 3.30 | +1.85% | CNY 3.22 | CNY 3.34 | CNY 3.19 | 30.33M |
| 2026-07-15 | CNY 3.24 | +2.53% | CNY 3.16 | CNY 3.26 | CNY 3.13 | 26.94M |
| 2026-07-14 | CNY 3.16 | +1.28% | CNY 3.11 | CNY 3.18 | CNY 3.03 | 22.82M |
| 2026-07-13 | CNY 3.12 | -4.29% | CNY 3.24 | CNY 3.30 | CNY 3.09 | 31.69M |
| 2026-07-10 | CNY 3.26 | +3.16% | CNY 3.15 | CNY 3.33 | CNY 3.08 | 39.72M |
| 2026-07-09 | CNY 3.16 | +0.64% | CNY 3.11 | CNY 3.20 | CNY 3.07 | 24.58M |
| 2026-07-08 | CNY 3.14 | -0.95% | CNY 3.15 | CNY 3.17 | CNY 3.10 | 20.56M |
| 2026-07-07 | CNY 3.17 | -0.63% | CNY 3.19 | CNY 3.29 | CNY 3.14 | 25.11M |
| 2026-07-06 | CNY 3.19 | -1.24% | CNY 3.24 | CNY 3.29 | CNY 3.19 | 18.35M |
| 2026-07-03 | CNY 3.23 | +0.31% | CNY 3.26 | CNY 3.27 | CNY 3.18 | 22.62M |
| 2026-07-02 | CNY 3.22 | -0.31% | CNY 3.22 | CNY 3.34 | CNY 3.22 | 30.43M |
| 2026-07-01 | CNY 3.23 | +3.86% | CNY 3.10 | CNY 3.30 | CNY 3.09 | 31.73M |
| 2026-06-30 | CNY 3.11 | +0.65% | CNY 3.09 | CNY 3.14 | CNY 3.05 | 17.58M |
| 2026-06-29 | CNY 3.09 | +0.32% | CNY 3.05 | CNY 3.12 | CNY 3.00 | 21.22M |
| 2026-06-26 | CNY 3.08 | -2.53% | CNY 3.16 | CNY 3.16 | CNY 3.03 | 19.81M |
| 2026-06-25 | CNY 3.16 | -1.86% | CNY 3.21 | CNY 3.21 | CNY 3.12 | 18.89M |
| 2026-06-24 | CNY 3.22 | -3.59% | CNY 3.33 | CNY 3.34 | CNY 3.16 | 21.26M |
| 2026-06-23 | CNY 3.34 | +1.21% | CNY 3.28 | CNY 3.40 | CNY 3.28 | 25.66M |
| 2026-06-22 | CNY 3.30 | +1.85% | CNY 3.21 | CNY 3.31 | CNY 3.14 | 25.01M |
| 2026-06-18 | CNY 3.24 | -0.31% | CNY 3.25 | CNY 3.28 | CNY 3.18 | 16.91M |
| 2026-06-17 | CNY 3.25 | -3.85% | CNY 3.35 | CNY 3.37 | CNY 3.21 | 23.52M |
| 2026-06-16 | CNY 3.38 | -0.59% | CNY 3.41 | CNY 3.41 | CNY 3.32 | 18.53M |
| 2026-06-15 | CNY 3.40 | +1.19% | CNY 3.38 | CNY 3.46 | CNY 3.37 | 19.89M |
| 2026-06-12 | CNY 3.36 | +0.90% | CNY 3.37 | CNY 3.41 | CNY 3.32 | 25.90M |
| 2026-06-11 | CNY 3.33 | -4.31% | CNY 3.46 | CNY 3.47 | CNY 3.29 | 27.89M |
| 2026-06-10 | CNY 3.48 | -1.42% | CNY 3.50 | CNY 3.55 | CNY 3.43 | 19.75M |
| 2026-06-09 | CNY 3.53 | +0.57% | CNY 3.52 | CNY 3.56 | CNY 3.47 | 16.48M |
| 2026-06-08 | CNY 3.51 | -2.77% | CNY 3.55 | CNY 3.64 | CNY 3.48 | 24.44M |
| 2026-06-05 | CNY 3.61 | +1.12% | CNY 3.57 | CNY 3.67 | CNY 3.56 | 23.38M |
| 2026-06-04 | CNY 3.57 | -3.77% | CNY 3.62 | CNY 3.64 | CNY 3.53 | 29.87M |
| 2026-06-03 | CNY 3.71 | +1.09% | CNY 3.65 | CNY 3.82 | CNY 3.60 | 37.36M |
| 2026-06-02 | CNY 3.67 | -0.81% | CNY 3.70 | CNY 3.72 | CNY 3.57 | 32.59M |
| 2026-06-01 | CNY 3.70 | +3.64% | CNY 3.57 | CNY 3.74 | CNY 3.55 | 27.10M |
| 2026-05-29 | CNY 3.57 | -2.46% | CNY 3.65 | CNY 3.69 | CNY 3.55 | 21.40M |
| 2026-05-28 | CNY 3.66 | +1.39% | CNY 3.60 | CNY 3.69 | CNY 3.56 | 20.67M |
| 2026-05-27 | CNY 3.61 | -1.90% | CNY 3.67 | CNY 3.74 | CNY 3.58 | 20.34M |
| 2026-05-26 | CNY 3.68 | -1.87% | CNY 3.73 | CNY 3.74 | CNY 3.62 | 20.91M |