Tangrenshen Group Co., Ltd (002567.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.75 | 6.11 | 5.92 | 6.09 | 6.09 | 37,743,544 |
| 08 May 2024 | 5.93 | 6.15 | 5.89 | 6.04 | 6.04 | 45,578,523 |
| 07 May 2024 | 5.94 | 5.99 | 5.89 | 5.93 | 5.93 | 21,859,703 |
| 06 May 2024 | 5.83 | 5.98 | 5.80 | 5.94 | 5.94 | 28,446,355 |
| 30 Apr 2024 | 5.75 | 6.05 | 5.70 | 5.80 | 5.80 | 36,162,972 |
| 29 Apr 2024 | 5.62 | 5.77 | 5.61 | 5.74 | 5.74 | 33,422,030 |
| 26 Apr 2024 | 5.56 | 5.69 | 5.55 | 5.66 | 5.66 | 24,990,976 |
| 25 Apr 2024 | 5.55 | 5.61 | 5.51 | 5.60 | 5.60 | 17,659,787 |
| 24 Apr 2024 | 5.60 | 5.61 | 5.48 | 5.56 | 5.56 | 19,614,494 |
| 23 Apr 2024 | 5.62 | 5.73 | 5.53 | 5.59 | 5.59 | 25,659,400 |
| 22 Apr 2024 | 5.41 | 5.75 | 5.34 | 5.63 | 5.63 | 45,518,262 |
| 19 Apr 2024 | 5.45 | 5.47 | 5.33 | 5.41 | 5.41 | 20,031,025 |
| 18 Apr 2024 | 5.47 | 5.60 | 5.43 | 5.48 | 5.48 | 29,605,561 |
| 17 Apr 2024 | 5.38 | 5.57 | 5.38 | 5.48 | 5.48 | 34,060,567 |
| 16 Apr 2024 | 5.55 | 5.70 | 5.31 | 5.33 | 5.33 | 44,835,019 |
| 15 Apr 2024 | 5.60 | 5.69 | 5.38 | 5.62 | 5.62 | 50,331,255 |
| 12 Apr 2024 | 5.86 | 5.93 | 5.58 | 5.66 | 5.66 | 54,073,702 |
| 11 Apr 2024 | 6.06 | 6.11 | 5.88 | 5.91 | 5.91 | 40,974,495 |
| 10 Apr 2024 | 6.17 | 6.27 | 6.08 | 6.12 | 6.12 | 27,763,814 |
| 09 Apr 2024 | 6.27 | 6.30 | 6.00 | 6.21 | 6.21 | 45,343,200 |
| 08 Apr 2024 | 6.35 | 6.41 | 6.22 | 6.29 | 6.29 | 41,210,982 |
| 03 Apr 2024 | 6.18 | 6.40 | 6.16 | 6.34 | 6.34 | 45,440,135 |
| 02 Apr 2024 | 6.34 | 6.37 | 6.16 | 6.18 | 6.18 | 41,655,618 |
| 01 Apr 2024 | 6.23 | 6.50 | 6.20 | 6.39 | 6.39 | 58,221,064 |
| 29 Mar 2024 | 6.14 | 6.28 | 6.07 | 6.27 | 6.27 | 24,648,415 |
| 28 Mar 2024 | 6.10 | 6.23 | 6.06 | 6.14 | 6.14 | 30,209,268 |
| 27 Mar 2024 | 6.25 | 6.29 | 6.07 | 6.13 | 6.13 | 34,247,190 |
| 26 Mar 2024 | 6.24 | 6.47 | 6.18 | 6.25 | 6.25 | 41,312,386 |
| 25 Mar 2024 | 6.21 | 6.32 | 6.14 | 6.18 | 6.18 | 33,348,313 |
| 22 Mar 2024 | 6.49 | 6.50 | 6.18 | 6.24 | 6.24 | 55,242,350 |
| 21 Mar 2024 | 6.25 | 6.52 | 6.22 | 6.48 | 6.48 | 67,965,547 |
| 20 Mar 2024 | 6.15 | 6.39 | 6.10 | 6.21 | 6.21 | 62,772,852 |
| 19 Mar 2024 | 5.91 | 6.24 | 5.91 | 6.21 | 6.21 | 86,253,511 |
| 18 Mar 2024 | 5.85 | 5.94 | 5.73 | 5.93 | 5.93 | 58,778,013 |
| 15 Mar 2024 | 5.77 | 5.84 | 5.75 | 5.84 | 5.84 | 21,361,306 |
| 14 Mar 2024 | 5.83 | 5.89 | 5.73 | 5.78 | 5.78 | 31,444,203 |
| 13 Mar 2024 | 5.98 | 6.13 | 5.84 | 5.87 | 5.87 | 45,031,399 |
| 12 Mar 2024 | 5.93 | 5.99 | 5.85 | 5.99 | 5.99 | 26,626,543 |
| 11 Mar 2024 | 5.75 | 5.94 | 5.72 | 5.93 | 5.93 | 49,711,269 |
| 08 Mar 2024 | 6.00 | 6.03 | 5.66 | 5.77 | 5.77 | 60,514,396 |
| 07 Mar 2024 | 5.91 | 6.24 | 5.88 | 6.01 | 6.01 | 44,779,728 |
| 06 Mar 2024 | 5.92 | 5.97 | 5.82 | 5.90 | 5.90 | 24,730,497 |
| 05 Mar 2024 | 5.88 | 6.04 | 5.85 | 5.97 | 5.97 | 31,194,366 |
| 04 Mar 2024 | 5.85 | 5.95 | 5.82 | 5.93 | 5.93 | 36,064,419 |
| 01 Mar 2024 | 5.95 | 5.98 | 5.70 | 5.83 | 5.83 | 43,196,075 |
| 29 Feb 2024 | 5.88 | 6.06 | 5.82 | 5.97 | 5.97 | 29,175,004 |
| 28 Feb 2024 | 6.29 | 6.34 | 5.91 | 5.91 | 5.91 | 33,046,571 |
| 27 Feb 2024 | 6.01 | 6.30 | 6.00 | 6.25 | 6.25 | 29,587,971 |
| 26 Feb 2024 | 5.84 | 6.16 | 5.77 | 6.07 | 6.07 | 38,844,159 |
| 23 Feb 2024 | 5.79 | 5.87 | 5.74 | 5.86 | 5.86 | 24,001,352 |
| 22 Feb 2024 | 5.70 | 5.85 | 5.67 | 5.80 | 5.80 | 22,159,400 |
| 21 Feb 2024 | 5.66 | 5.88 | 5.63 | 5.72 | 5.72 | 33,056,936 |
| 20 Feb 2024 | 5.52 | 5.73 | 5.43 | 5.72 | 5.72 | 43,300,057 |
| 19 Feb 2024 | 5.70 | 5.74 | 5.41 | 5.52 | 5.52 | 55,912,234 |
| 08 Feb 2024 | 5.45 | 5.74 | 5.39 | 5.72 | 5.72 | 57,272,796 |
| 07 Feb 2024 | 5.23 | 5.63 | 5.21 | 5.45 | 5.45 | 65,108,779 |
| 06 Feb 2024 | 5.15 | 5.47 | 5.01 | 5.31 | 5.31 | 72,319,814 |
| 05 Feb 2024 | 5.81 | 5.81 | 5.29 | 5.29 | 5.29 | 56,460,476 |
| 02 Feb 2024 | 5.89 | 6.16 | 5.69 | 5.88 | 5.88 | 29,212,544 |
| 01 Feb 2024 | 5.87 | 6.02 | 5.60 | 5.93 | 5.93 | 31,997,616 |
| 31 Jan 2024 | 6.10 | 6.15 | 5.83 | 5.87 | 5.87 | 32,387,748 |
| 30 Jan 2024 | 6.24 | 6.47 | 6.16 | 6.16 | 6.16 | 21,656,899 |
| 29 Jan 2024 | 6.53 | 6.65 | 6.25 | 6.29 | 6.29 | 26,732,344 |
| 26 Jan 2024 | 6.30 | 6.62 | 6.20 | 6.53 | 6.53 | 38,722,632 |
| 25 Jan 2024 | 6.35 | 6.41 | 6.01 | 6.36 | 6.36 | 44,937,264 |
| 24 Jan 2024 | 6.54 | 6.59 | 6.21 | 6.39 | 6.39 | 38,331,736 |
| 23 Jan 2024 | 6.43 | 6.59 | 6.35 | 6.53 | 6.53 | 20,867,896 |
| 22 Jan 2024 | 6.95 | 6.96 | 6.30 | 6.41 | 6.41 | 35,752,315 |
| 19 Jan 2024 | 7.10 | 7.10 | 6.94 | 6.96 | 6.96 | 15,291,816 |
| 18 Jan 2024 | 7.04 | 7.10 | 6.82 | 7.09 | 7.09 | 21,969,449 |
| 17 Jan 2024 | 7.30 | 7.37 | 7.10 | 7.11 | 7.11 | 13,675,637 |
| 16 Jan 2024 | 7.18 | 7.36 | 7.18 | 7.33 | 7.33 | 20,455,743 |
| 15 Jan 2024 | 7.38 | 7.40 | 7.14 | 7.22 | 7.22 | 23,652,787 |
| 12 Jan 2024 | 7.30 | 7.54 | 7.22 | 7.39 | 7.39 | 29,912,609 |
| 11 Jan 2024 | 7.01 | 7.46 | 7.01 | 7.27 | 7.27 | 41,867,519 |
| 10 Jan 2024 | 7.12 | 7.18 | 6.77 | 7.08 | 7.08 | 35,345,185 |
| 09 Jan 2024 | 7.12 | 7.24 | 7.11 | 7.13 | 7.13 | 15,298,798 |
| 08 Jan 2024 | 7.38 | 7.40 | 7.09 | 7.19 | 7.19 | 29,772,921 |
| 05 Jan 2024 | 7.46 | 7.55 | 7.35 | 7.42 | 7.42 | 27,165,207 |
| 04 Jan 2024 | 7.50 | 7.58 | 7.40 | 7.50 | 7.50 | 24,699,351 |
| 03 Jan 2024 | 7.60 | 7.90 | 7.46 | 7.55 | 7.55 | 38,073,700 |
| 02 Jan 2024 | 7.48 | 7.68 | 7.41 | 7.60 | 7.60 | 38,825,586 |
| 29 Dec 2023 | 7.42 | 7.70 | 7.24 | 7.50 | 7.50 | 58,682,395 |
| 28 Dec 2023 | 7.58 | 7.68 | 7.40 | 7.43 | 7.43 | 44,798,998 |
| 27 Dec 2023 | 7.10 | 7.60 | 7.03 | 7.58 | 7.58 | 59,348,207 |
| 26 Dec 2023 | 7.10 | 7.15 | 7.02 | 7.07 | 7.07 | 33,654,740 |
| 25 Dec 2023 | 7.11 | 7.17 | 6.97 | 7.10 | 7.10 | 21,551,250 |
| 22 Dec 2023 | 7.16 | 7.26 | 7.07 | 7.12 | 7.12 | 21,315,357 |
| 21 Dec 2023 | 7.08 | 7.21 | 6.96 | 7.15 | 7.15 | 30,362,706 |
| 20 Dec 2023 | 7.20 | 7.23 | 7.09 | 7.14 | 7.14 | 19,389,772 |
| 19 Dec 2023 | 7.23 | 7.40 | 7.13 | 7.20 | 7.20 | 26,202,371 |
| 18 Dec 2023 | 7.20 | 7.53 | 7.18 | 7.24 | 7.24 | 38,950,797 |
| 15 Dec 2023 | 7.16 | 7.31 | 7.05 | 7.15 | 7.15 | 27,391,810 |
| 14 Dec 2023 | 7.16 | 7.25 | 6.94 | 7.14 | 7.14 | 43,552,839 |
| 13 Dec 2023 | 7.46 | 7.49 | 7.15 | 7.18 | 7.18 | 56,785,942 |
| 12 Dec 2023 | 7.51 | 7.56 | 7.40 | 7.47 | 7.47 | 28,442,815 |
| 11 Dec 2023 | 7.38 | 7.60 | 7.17 | 7.53 | 7.53 | 56,312,391 |
| 08 Dec 2023 | 7.45 | 7.53 | 7.27 | 7.40 | 7.40 | 79,693,361 |
| 07 Dec 2023 | 7.28 | 7.60 | 7.21 | 7.45 | 7.45 | 84,230,030 |
| 06 Dec 2023 | 6.92 | 7.35 | 6.80 | 7.30 | 7.30 | 90,992,918 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.