Tangrenshen Group Co., Ltd (002567.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002567.SZ Historical Return
If you invested ¥1000 in Tangrenshen Group Co., Ltd (002567.SZ) 10 years ago, it would be worth ¥290.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥584.69, while ¥1000 invested 1 year ago would be worth ¥746.36. This corresponds to total returns of -70.98%, -41.53%, -25.36%, respectively, with annualized returns of -11.64%, -10.17%, -25.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002567.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.51 | 3.61 | 3.61 | 3.66 | 3.5 | 31.14M |
| October 20, 2026 | 3.54 | 3.53 | 3.53 | 3.7 | 3.5 | 26.19M |
| October 19, 2026 | 3.54 | 3.52 | 3.52 | 3.58 | 3.49 | 11.27M |
| October 16, 2026 | 3.46 | 3.54 | 3.54 | 3.6 | 3.46 | 22.18M |
| October 15, 2026 | 3.5 | 3.45 | 3.45 | 3.52 | 3.43 | 18.04M |
| October 14, 2026 | 3.61 | 3.55 | 3.55 | 3.65 | 3.54 | 12.98M |
| October 13, 2026 | 3.6 | 3.62 | 3.62 | 3.65 | 3.57 | 13.31M |
| October 12, 2026 | 3.67 | 3.63 | 3.63 | 3.71 | 3.61 | 16.14M |
| October 09, 2026 | 3.62 | 3.67 | 3.67 | 3.68 | 3.6 | 14.32M |
| October 08, 2026 | 3.69 | 3.62 | 3.62 | 3.71 | 3.57 | 19.52M |
| September 30, 2026 | 3.66 | 3.7 | 3.7 | 3.71 | 3.64 | 14.61M |
| September 29, 2026 | 3.61 | 3.66 | 3.66 | 3.68 | 3.59 | 19.24M |
| September 28, 2026 | 3.58 | 3.63 | 3.63 | 3.64 | 3.53 | 20.72M |
| September 24, 2026 | 3.66 | 3.58 | 3.58 | 3.68 | 3.57 | 22.67M |
| September 23, 2026 | 3.79 | 3.67 | 3.67 | 3.79 | 3.66 | 26.61M |
| September 22, 2026 | 3.84 | 3.78 | 3.78 | 3.85 | 3.72 | 31.49M |
| September 21, 2026 | 3.74 | 3.85 | 3.85 | 3.86 | 3.7 | 26.31M |
| September 18, 2026 | 3.79 | 3.74 | 3.74 | 3.79 | 3.72 | 20.85M |
| September 17, 2026 | 3.75 | 3.77 | 3.77 | 3.79 | 3.7 | 20.7M |
| September 16, 2026 | 3.99 | 3.76 | 3.76 | 3.99 | 3.74 | 19.26M |
| September 15, 2026 | 3.88 | 3.8 | 3.8 | 3.92 | 3.79 | 24.01M |
| September 11, 2026 | 3.99 | 3.95 | 3.95 | 3.99 | 3.9 | 30.87M |
| September 10, 2026 | 4.12 | 4.01 | 4.01 | 4.14 | 3.99 | 36.8M |
| September 09, 2026 | 4.11 | 4.14 | 4.14 | 4.19 | 4.1 | 37.03M |
| September 08, 2026 | 4.11 | 4.14 | 4.14 | 4.16 | 4.05 | 55.73M |
| September 07, 2026 | 4.01 | 4.08 | 4.08 | 4.14 | 4 | 78.82M |
| September 04, 2026 | 3.76 | 4.05 | 4.05 | 4.13 | 3.74 | 95.72M |
| September 03, 2026 | 3.83 | 3.75 | 3.75 | 3.83 | 3.74 | 13.4M |
| September 02, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.79 | 19.52M |
| September 01, 2026 | 3.82 | 3.88 | 3.88 | 3.91 | 3.8 | 23.69M |
| August 31, 2026 | 3.9 | 3.83 | 3.83 | 3.9 | 3.81 | 23.03M |
| August 28, 2026 | 3.79 | 3.86 | 3.86 | 3.88 | 3.76 | 20.26M |
| August 27, 2026 | 3.76 | 3.8 | 3.8 | 3.81 | 3.73 | 19.21M |
| August 26, 2026 | 3.74 | 3.76 | 3.76 | 3.8 | 3.72 | 20.32M |
| August 25, 2026 | 3.59 | 3.74 | 3.74 | 3.74 | 3.59 | 31.95M |
| August 24, 2026 | 3.61 | 3.61 | 3.61 | 3.62 | 3.53 | 16.18M |
| August 21, 2026 | 3.67 | 3.63 | 3.63 | 3.69 | 3.57 | 20.61M |
| August 20, 2026 | 3.6 | 3.7 | 3.7 | 3.71 | 3.58 | 22.93M |
| August 19, 2026 | 3.73 | 3.61 | 3.61 | 3.73 | 3.59 | 26.35M |
| August 18, 2026 | 3.62 | 3.71 | 3.71 | 3.72 | 3.62 | 27.37M |
| August 17, 2026 | 3.61 | 3.64 | 3.64 | 3.68 | 3.56 | 15.5M |
| August 14, 2026 | 3.67 | 3.59 | 3.59 | 3.67 | 3.58 | 18.16M |
| August 13, 2026 | 3.66 | 3.67 | 3.67 | 3.7 | 3.59 | 23.32M |
| August 12, 2026 | 3.69 | 3.67 | 3.67 | 3.7 | 3.63 | 19.82M |
| August 11, 2026 | 3.74 | 3.69 | 3.69 | 3.75 | 3.67 | 15.09M |
| August 10, 2026 | 3.59 | 3.73 | 3.73 | 3.74 | 3.59 | 26.98M |
| August 07, 2026 | 3.59 | 3.61 | 3.61 | 3.63 | 3.56 | 12.07M |
| August 06, 2026 | 3.62 | 3.61 | 3.61 | 3.65 | 3.54 | 16.65M |
| August 05, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.57 | 11.99M |
| August 04, 2026 | 3.67 | 3.61 | 3.61 | 3.68 | 3.6 | 16.05M |
| August 03, 2026 | 3.62 | 3.66 | 3.66 | 3.69 | 3.61 | 15.81M |
| July 31, 2026 | 3.57 | 3.6 | 3.6 | 3.61 | 3.54 | 13.74M |
| July 30, 2026 | 3.58 | 3.58 | 3.58 | 3.65 | 3.56 | 14.31M |
| July 29, 2026 | 3.54 | 3.58 | 3.58 | 3.62 | 3.52 | 13.99M |
| July 28, 2026 | 3.52 | 3.54 | 3.54 | 3.58 | 3.52 | 13.85M |
| July 27, 2026 | 3.45 | 3.53 | 3.53 | 3.56 | 3.44 | 11.91M |
| July 23, 2026 | 3.6 | 3.64 | 3.64 | 3.65 | 3.57 | 12.65M |
| July 22, 2026 | 3.58 | 3.62 | 3.62 | 3.63 | 3.55 | 17.12M |
| July 21, 2026 | 3.7 | 3.58 | 3.58 | 3.73 | 3.56 | 30.75M |
| July 20, 2026 | 3.7 | 3.73 | 3.73 | 3.76 | 3.66 | 22.59M |
AD
