Guangdong Tapai Group
塔牌集团 SZ002233 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.86
+0.18
(+2.69%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.68
High
6.90
Low
6.66
Prev close
6.68
Amplitude
3.59%
Volume
14.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.79
MA10
6.89
MA20
6.94
MA60
7.12
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.68 | 6.90 | 6.66 | 6.86 | 15M |
| 2 | 2026-09-29 | 6.67 | 6.72 | 6.65 | 6.68 | 9M |
| 3 | 2026-09-28 | 6.75 | 6.78 | 6.61 | 6.67 | 14M |
| 4 | 2026-09-24 | 6.98 | 6.99 | 6.70 | 6.73 | 27M |
| 5 | 2026-09-23 | 7.01 | 7.13 | 6.95 | 6.99 | 23M |
| 6 | 2026-09-22 | 7.00 | 7.02 | 6.97 | 7.01 | 13M |
| 7 | 2026-09-21 | 7.02 | 7.03 | 6.93 | 7.00 | 10M |
| 8 | 2026-09-18 | 6.97 | 7.01 | 6.94 | 7.00 | 8M |
| 9 | 2026-09-17 | 6.96 | 7.04 | 6.91 | 6.97 | 10M |
| 10 | 2026-09-16 | 6.95 | 7.03 | 6.87 | 6.98 | 14M |
| 11 | 2026-09-15 | 6.98 | 7.03 | 6.92 | 6.95 | 10M |
| 12 | 2026-09-14 | 6.99 | 7.04 | 6.94 | 6.99 | 7M |
52W
Data range
6.61
8.0%
9.72
High/low over the last 250 trading days, and where the price sits.
← Stocks