Tengda Construction Group Co., Ltd. (SHA:600512)
China · Delayed Price · Currency is CNY 2.050
+0.010 (0.49%)
Aug 17, 2026, 3:00 PM CST
Tengda Construction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 2.04 | 2.06 | 2.02 | 2.05 | - | 0.49% | 16,548,140 |
| Aug 14, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.49% | 25,141,500 |
| Aug 13, 2026 | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -0.98% | 26,522,940 |
| Aug 12, 2026 | 2.01 | 2.06 | 2.00 | 2.05 | 2.05 | 1.99% | 34,286,500 |
| Aug 11, 2026 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | -0.99% | 17,497,300 |
| Aug 10, 2026 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | 2.01% | 24,775,621 |
| Aug 7, 2026 | 2.01 | 2.02 | 1.96 | 1.99 | 1.99 | -1.49% | 25,752,466 |
| Aug 6, 2026 | 2.02 | 2.02 | 1.98 | 2.02 | 2.02 | - | 18,000,965 |
| Aug 5, 2026 | 2.04 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 18,149,200 |
| Aug 4, 2026 | 2.05 | 2.07 | 2.02 | 2.04 | 2.04 | -0.97% | 23,623,500 |
| Aug 3, 2026 | 2.01 | 2.06 | 2.00 | 2.06 | 2.06 | 2.49% | 29,037,629 |
| Jul 31, 2026 | 2.00 | 2.01 | 1.99 | 2.01 | 2.01 | 0.50% | 19,431,860 |
| Jul 30, 2026 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | - | 25,907,790 |
| Jul 29, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | 22,659,742 |
| Jul 28, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.03% | 17,700,261 |
| Jul 27, 2026 | 1.91 | 1.96 | 1.91 | 1.95 | 1.95 | 1.56% | 15,567,471 |
| Jul 24, 2026 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | 13,522,071 |
| Jul 23, 2026 | 1.92 | 1.98 | 1.91 | 1.97 | 1.97 | 2.60% | 24,149,210 |
| Jul 22, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -0.52% | 18,738,501 |
| Jul 21, 2026 | 1.96 | 1.97 | 1.90 | 1.93 | 1.93 | -1.53% | 29,595,301 |
| Jul 20, 2026 | 1.97 | 2.03 | 1.95 | 1.96 | 1.96 | - | 31,666,090 |
| Jul 17, 2026 | 2.00 | 2.04 | 1.95 | 1.96 | 1.96 | -2.49% | 27,064,100 |
| Jul 16, 2026 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | - | 17,536,500 |
| Jul 15, 2026 | 1.96 | 2.02 | 1.95 | 2.01 | 2.01 | 2.55% | 24,203,700 |
| Jul 14, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | 2.62% | 21,178,861 |
| Jul 13, 2026 | 1.95 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 26,060,100 |
| Jul 10, 2026 | 1.90 | 1.99 | 1.87 | 1.96 | 1.96 | 3.16% | 32,124,100 |
| Jul 9, 2026 | 1.91 | 1.93 | 1.87 | 1.90 | 1.90 | -1.04% | 19,757,400 |
| Jul 8, 2026 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 1.05% | 20,098,000 |
| Jul 7, 2026 | 1.96 | 1.96 | 1.89 | 1.90 | 1.90 | -3.06% | 18,069,600 |
| Jul 6, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 13,212,400 |
| Jul 3, 2026 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 1.55% | 20,303,500 |
| Jul 2, 2026 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 26,365,100 |
| Jul 1, 2026 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 3.21% | 29,570,392 |
| Jun 30, 2026 | 1.91 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 23,425,600 |
| Jun 29, 2026 | 1.92 | 1.93 | 1.87 | 1.91 | 1.91 | -0.52% | 22,952,411 |
| Jun 26, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.92 | -1.03% | 17,534,995 |
| Jun 25, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.94 | -0.51% | 15,351,511 |
| Jun 24, 2026 | 2.00 | 2.01 | 1.94 | 1.96 | 1.95 | -2.49% | 19,940,061 |
| Jun 23, 2026 | 1.99 | 2.05 | 1.99 | 2.01 | 2.00 | 0.50% | 23,839,000 |
| Jun 22, 2026 | 1.98 | 2.01 | 1.92 | 2.00 | 1.99 | 1.01% | 24,699,600 |
| Jun 18, 2026 | 2.02 | 2.03 | 1.98 | 1.98 | 1.97 | -2.46% | 20,489,700 |
| Jun 17, 2026 | 2.06 | 2.06 | 2.01 | 2.03 | 2.02 | -1.46% | 16,227,200 |
| Jun 16, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.05 | -0.96% | 16,066,410 |
| Jun 15, 2026 | 2.08 | 2.12 | 2.06 | 2.08 | 2.07 | - | 18,737,800 |
| Jun 12, 2026 | 2.05 | 2.09 | 2.02 | 2.08 | 2.07 | 1.96% | 21,509,300 |
| Jun 11, 2026 | 2.04 | 2.06 | 2.01 | 2.04 | 2.03 | -0.97% | 17,426,990 |
| Jun 10, 2026 | 2.08 | 2.09 | 2.02 | 2.06 | 2.05 | -0.96% | 18,519,400 |
| Jun 9, 2026 | 2.11 | 2.12 | 2.07 | 2.08 | 2.07 | -1.42% | 20,596,300 |
| Jun 8, 2026 | 2.14 | 2.17 | 2.08 | 2.11 | 2.10 | -2.76% | 28,446,200 |