Tangrenshen Group
唐人神 SZ002567 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.70
+0.04
(+1.09%)
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
3.66
High
3.71
Low
3.64
Prev close
3.66
Amplitude
1.91%
Volume
14.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.65
MA10
3.71
MA20
3.84
MA60
3.72
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 | 3.66 | 3.71 | 3.64 | 3.70 | 14M |
| 2 | 2026-09-29 | 3.61 | 3.68 | 3.59 | 3.66 | 19M |
| 3 | 2026-09-28 | 3.58 | 3.64 | 3.53 | 3.63 | 20M |
| 4 | 2026-09-24 | 3.66 | 3.68 | 3.57 | 3.58 | 22M |
| 5 | 2026-09-23 | 3.76 | 3.76 | 3.66 | 3.67 | 26M |
| 6 | 2026-09-22 | 3.84 | 3.85 | 3.72 | 3.78 | 31M |
| 7 | 2026-09-21 | 3.74 | 3.86 | 3.70 | 3.85 | 26M |
| 8 | 2026-09-18 | 3.79 | 3.79 | 3.72 | 3.74 | 21M |
| 9 | 2026-09-17 | 3.75 | 3.79 | 3.70 | 3.77 | 20M |
| 10 | 2026-09-16 | 3.80 | 3.81 | 3.74 | 3.76 | 19M |
| 11 | 2026-09-15 | 3.88 | 3.92 | 3.79 | 3.80 | 24M |
| 12 | 2026-09-14 | 3.95 | 3.96 | 3.85 | 3.89 | 27M |
52W
Data range
3.13
31.0%
4.97
High/low over the last 250 trading days, and where the price sits.
← Stocks