Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,246.05 +406.93 (+0.64%) CMC Crypto 200
1,348.88 -11.44 (-0.84%)
Shenzhen Tagen Group Co., Ltd. (000090.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.1000 | 4.1200 | 4.0700 | 4.0800 | 4.0800 | 11,412,382 |
| 20 Jun 2024 | 4.2000 | 4.2100 | 4.0800 | 4.0800 | 4.0800 | 24,013,724 |
| 19 Jun 2024 | 4.2200 | 4.2600 | 4.2000 | 4.2100 | 4.2100 | 12,082,252 |
| 18 Jun 2024 | 4.2100 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 9,901,892 |
| 17 Jun 2024 | 4.2000 | 4.2400 | 4.1800 | 4.2000 | 4.2000 | 11,265,601 |
| 14 Jun 2024 | 4.1600 | 4.2400 | 4.1500 | 4.2300 | 4.2300 | 16,276,373 |
| 13 Jun 2024 | 4.2400 | 4.2500 | 4.1600 | 4.1800 | 4.1800 | 16,747,641 |
| 12 Jun 2024 | 4.2100 | 4.2500 | 4.1900 | 4.2200 | 4.2200 | 14,707,320 |
| 11 Jun 2024 | 4.2400 | 4.2500 | 4.1700 | 4.2200 | 4.2200 | 22,610,580 |
| 07 Jun 2024 | 4.2200 | 4.2800 | 4.2100 | 4.2600 | 4.2600 | 16,059,460 |
| 06 Jun 2024 | 4.2600 | 4.3000 | 4.1900 | 4.2100 | 4.2100 | 21,144,497 |
| 05 Jun 2024 | 4.3400 | 4.3400 | 4.2700 | 4.2800 | 4.2800 | 16,662,945 |
| 04 Jun 2024 | 4.2800 | 4.3900 | 4.2500 | 4.3600 | 4.3600 | 21,084,518 |
| 03 Jun 2024 | 4.3800 | 4.3900 | 4.2700 | 4.3000 | 4.3000 | 24,512,421 |
| 31 May 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3700 | 4.3700 | 20,780,923 |
| 30 May 2024 | 4.4200 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 30,819,537 |
| 29 May 2024 | 4.4400 | 4.5300 | 4.4200 | 4.4400 | 4.4400 | 27,687,518 |
| 28 May 2024 | 4.5500 | 4.6500 | 4.4300 | 4.4400 | 4.4400 | 32,239,511 |
| 27 May 2024 | 4.5600 | 4.5900 | 4.4400 | 4.5300 | 4.5300 | 33,132,200 |
| 24 May 2024 | 4.6500 | 4.6700 | 4.5300 | 4.5600 | 4.5600 | 36,915,438 |
| 23 May 2024 | 4.7700 | 4.8100 | 4.6400 | 4.6800 | 4.6800 | 49,921,670 |
| 22 May 2024 | 4.7600 | 4.9700 | 4.7500 | 4.8100 | 4.8100 | 68,010,556 |
| 21 May 2024 | 4.7600 | 4.8100 | 4.7200 | 4.7600 | 4.7600 | 32,665,012 |
| 20 May 2024 | 4.9400 | 4.9400 | 4.7500 | 4.7800 | 4.7800 | 70,782,779 |
| 17 May 2024 | 4.7400 | 4.9600 | 4.6600 | 4.9400 | 4.9400 | 106,572,100 |
| 16 May 2024 | 4.5100 | 4.7400 | 4.5100 | 4.6900 | 4.6900 | 70,878,199 |
| 15 May 2024 | 4.4200 | 4.5900 | 4.4000 | 4.5200 | 4.5200 | 56,887,239 |
| 14 May 2024 | 4.4500 | 4.4800 | 4.4000 | 4.4300 | 4.4300 | 20,759,847 |
| 13 May 2024 | 4.4700 | 4.4900 | 4.3900 | 4.4500 | 4.4500 | 30,980,079 |
| 10 May 2024 | 4.4100 | 4.5200 | 4.3600 | 4.4900 | 4.4900 | 46,539,572 |
| 09 May 2024 | 4.3800 | 4.4400 | 4.3700 | 4.3900 | 4.3900 | 21,639,465 |
| 08 May 2024 | 4.4600 | 4.4800 | 4.3700 | 4.3700 | 4.3700 | 26,592,656 |
| 07 May 2024 | 4.4400 | 4.5400 | 4.4000 | 4.4900 | 4.4900 | 33,204,773 |
| 06 May 2024 | 4.4600 | 4.5500 | 4.4100 | 4.4300 | 4.4300 | 35,526,563 |
| 30 Apr 2024 | 4.5300 | 4.5400 | 4.3500 | 4.3700 | 4.3700 | 38,515,918 |
| 29 Apr 2024 | 4.3000 | 4.5600 | 4.3000 | 4.5400 | 4.5400 | 58,545,729 |
| 26 Apr 2024 | 4.3500 | 4.3800 | 4.1500 | 4.3400 | 4.3400 | 64,434,253 |
| 25 Apr 2024 | 4.5000 | 4.5200 | 4.4600 | 4.5000 | 4.5000 | 14,355,045 |
| 24 Apr 2024 | 4.5000 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 16,866,478 |
| 23 Apr 2024 | 4.4800 | 4.5500 | 4.4700 | 4.5100 | 4.5100 | 19,301,074 |
| 22 Apr 2024 | 4.5700 | 4.6100 | 4.4600 | 4.4900 | 4.4900 | 27,008,488 |
| 19 Apr 2024 | 4.5400 | 4.6000 | 4.5100 | 4.5700 | 4.5700 | 23,109,823 |
| 18 Apr 2024 | 4.5800 | 4.6100 | 4.5400 | 4.5400 | 4.5400 | 30,569,625 |
| 17 Apr 2024 | 4.4000 | 4.5900 | 4.3800 | 4.5900 | 4.5900 | 47,581,127 |
| 16 Apr 2024 | 4.3500 | 4.4600 | 4.3200 | 4.3800 | 4.3800 | 30,831,001 |
| 15 Apr 2024 | 4.3300 | 4.4200 | 4.2200 | 4.3600 | 4.3600 | 25,841,325 |
| 12 Apr 2024 | 4.4600 | 4.4700 | 4.3400 | 4.3500 | 4.3500 | 22,224,995 |
| 11 Apr 2024 | 4.4400 | 4.5000 | 4.3900 | 4.4600 | 4.4600 | 23,771,229 |
| 10 Apr 2024 | 4.5600 | 4.5600 | 4.4100 | 4.4400 | 4.4400 | 23,958,835 |
| 09 Apr 2024 | 4.5500 | 4.5800 | 4.5300 | 4.5500 | 4.5500 | 14,205,064 |
| 08 Apr 2024 | 4.6200 | 4.6300 | 4.5400 | 4.5500 | 4.5500 | 24,911,735 |
| 03 Apr 2024 | 4.6300 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | 18,271,585 |
| 02 Apr 2024 | 4.6300 | 4.6800 | 4.5900 | 4.6400 | 4.6400 | 20,075,609 |
| 01 Apr 2024 | 4.5200 | 4.6400 | 4.5200 | 4.6300 | 4.6300 | 25,195,766 |
| 29 Mar 2024 | 4.5900 | 4.6200 | 4.5300 | 4.5400 | 4.5400 | 10,947,669 |
| 28 Mar 2024 | 4.5500 | 4.6300 | 4.5100 | 4.5900 | 4.5900 | 21,071,951 |
| 27 Mar 2024 | 4.7300 | 4.7300 | 4.5600 | 4.5600 | 4.5600 | 38,831,058 |
| 26 Mar 2024 | 4.6300 | 4.7500 | 4.6200 | 4.7400 | 4.7400 | 36,149,204 |
| 25 Mar 2024 | 4.6100 | 4.7100 | 4.5600 | 4.6300 | 4.6300 | 29,213,503 |
| 22 Mar 2024 | 4.6700 | 4.6800 | 4.5800 | 4.6100 | 4.6100 | 22,539,646 |
| 21 Mar 2024 | 4.6700 | 4.7300 | 4.6500 | 4.6700 | 4.6700 | 19,919,042 |
| 20 Mar 2024 | 4.6500 | 4.6700 | 4.6000 | 4.6700 | 4.6700 | 20,949,343 |
| 19 Mar 2024 | 4.6800 | 4.7000 | 4.6500 | 4.6700 | 4.6700 | 17,804,078 |
| 18 Mar 2024 | 4.7100 | 4.7300 | 4.6600 | 4.7000 | 4.7000 | 25,208,565 |
| 15 Mar 2024 | 4.6800 | 4.7100 | 4.6400 | 4.6900 | 4.6900 | 24,946,231 |
| 14 Mar 2024 | 4.5900 | 4.7300 | 4.5700 | 4.6900 | 4.6900 | 51,184,740 |
| 13 Mar 2024 | 4.6100 | 4.6500 | 4.5100 | 4.5900 | 4.5900 | 35,015,767 |
| 12 Mar 2024 | 4.5100 | 4.6900 | 4.4800 | 4.6500 | 4.6500 | 43,832,536 |
| 11 Mar 2024 | 4.4500 | 4.5200 | 4.4200 | 4.5200 | 4.5200 | 20,002,767 |
| 08 Mar 2024 | 4.4700 | 4.4800 | 4.4100 | 4.4400 | 4.4400 | 15,834,045 |
| 07 Mar 2024 | 4.5000 | 4.5400 | 4.4600 | 4.4600 | 4.4600 | 20,355,665 |
| 06 Mar 2024 | 4.4600 | 4.5400 | 4.4600 | 4.4900 | 4.4900 | 16,628,306 |
| 05 Mar 2024 | 4.5000 | 4.5200 | 4.4500 | 4.5000 | 4.5000 | 27,386,059 |
| 04 Mar 2024 | 4.6200 | 4.6500 | 4.4900 | 4.5300 | 4.5300 | 36,149,677 |
| 01 Mar 2024 | 4.6600 | 4.7100 | 4.6100 | 4.6500 | 4.6500 | 26,898,384 |
| 29 Feb 2024 | 4.5400 | 4.6600 | 4.5200 | 4.6600 | 4.6600 | 30,468,919 |
| 28 Feb 2024 | 4.6900 | 4.7500 | 4.5500 | 4.5500 | 4.5500 | 48,022,299 |
| 27 Feb 2024 | 4.6000 | 4.6800 | 4.5900 | 4.6700 | 4.6700 | 31,165,855 |
| 26 Feb 2024 | 4.6900 | 4.7100 | 4.6100 | 4.6200 | 4.6200 | 37,469,606 |
| 23 Feb 2024 | 4.7100 | 4.7400 | 4.6500 | 4.7100 | 4.7100 | 29,782,371 |
| 22 Feb 2024 | 4.7000 | 4.7400 | 4.6300 | 4.6800 | 4.6800 | 46,091,116 |
| 21 Feb 2024 | 4.6200 | 4.8600 | 4.5800 | 4.7400 | 4.7400 | 57,481,943 |
| 20 Feb 2024 | 4.6300 | 4.6600 | 4.5600 | 4.6300 | 4.6300 | 37,954,876 |
| 19 Feb 2024 | 4.6400 | 4.6700 | 4.5500 | 4.6300 | 4.6300 | 43,864,758 |
| 08 Feb 2024 | 4.5000 | 4.6400 | 4.5000 | 4.6100 | 4.6100 | 55,062,591 |
| 07 Feb 2024 | 4.4000 | 4.5300 | 4.3600 | 4.4600 | 4.4600 | 47,750,091 |
| 06 Feb 2024 | 4.1500 | 4.4500 | 4.1300 | 4.3800 | 4.3800 | 54,899,977 |
| 05 Feb 2024 | 4.4000 | 4.4000 | 4.1500 | 4.2200 | 4.2200 | 53,404,757 |
| 02 Feb 2024 | 4.3800 | 4.6200 | 4.2600 | 4.4500 | 4.4500 | 58,180,807 |
| 01 Feb 2024 | 4.4500 | 4.4900 | 4.3200 | 4.3500 | 4.3500 | 41,924,207 |
| 31 Jan 2024 | 4.5700 | 4.6600 | 4.4500 | 4.4900 | 4.4900 | 40,840,853 |
| 30 Jan 2024 | 4.7200 | 4.7600 | 4.5700 | 4.5900 | 4.5900 | 48,252,814 |
| 29 Jan 2024 | 4.9600 | 5.0600 | 4.7800 | 4.7800 | 4.7800 | 96,901,861 |
| 26 Jan 2024 | 4.6800 | 4.9000 | 4.6600 | 4.7700 | 4.7700 | 86,387,565 |
| 25 Jan 2024 | 4.4300 | 4.7600 | 4.4000 | 4.7000 | 4.7000 | 78,602,743 |
| 24 Jan 2024 | 4.3300 | 4.4400 | 4.2600 | 4.4400 | 4.4400 | 38,859,953 |
| 23 Jan 2024 | 4.2400 | 4.3700 | 4.1500 | 4.3400 | 4.3400 | 43,675,619 |
| 22 Jan 2024 | 4.4500 | 4.6500 | 4.2300 | 4.2500 | 4.2500 | 81,458,969 |
| 19 Jan 2024 | 4.3600 | 4.7300 | 4.3400 | 4.5100 | 4.5100 | 68,058,530 |
| 18 Jan 2024 | 4.4300 | 4.4300 | 4.2700 | 4.3800 | 4.3800 | 30,129,456 |
| *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.