Skip to main content
logo
Tengda Construction Group Co., Ltd. (SHA:600512)
China flag China · Delayed Price · Currency is CNY
2.030
+0.010 (0.50%)
Oct 21, 2026, 3:00 PM CST

Tengda Construction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20262.022.062.022.032.030.50%18,544,600
Oct 20, 20262.032.042.002.022.02-0.49%13,590,752
Oct 19, 20262.042.062.002.032.03-0.98%25,286,400
Oct 16, 20262.022.082.022.052.051.99%27,773,700
Oct 15, 20262.072.072.002.012.01-3.37%31,411,400
Oct 14, 20262.102.122.072.082.08-0.95%24,698,300
Oct 13, 20262.082.112.052.102.100.96%24,186,200
Oct 12, 20262.102.112.072.082.08-1.42%19,197,400
Oct 9, 20262.072.112.052.112.111.44%24,791,200
Oct 8, 20262.092.112.062.082.08-0.48%26,907,300
Sep 30, 20262.092.102.052.092.09-25,304,400
Sep 29, 20262.052.102.042.092.091.95%24,869,600
Sep 28, 20262.062.072.032.052.05-18,758,840
Sep 24, 20262.062.082.042.052.05-0.49%19,712,489
Sep 23, 20262.082.112.052.062.06-0.48%25,451,600
Sep 22, 20262.092.112.052.072.07-0.96%26,820,000
Sep 21, 20262.072.112.052.092.091.46%24,193,201
Sep 18, 20262.072.092.052.062.06-0.48%21,722,920
Sep 17, 20262.052.082.032.072.070.49%22,684,000
Sep 16, 20262.022.072.012.062.061.48%17,526,300
Sep 15, 20262.072.082.022.032.03-2.40%19,254,478
Sep 14, 20262.072.102.062.082.08-15,974,700
Sep 11, 20262.122.122.052.082.08-1.89%26,695,000
Sep 10, 20262.132.152.112.122.12-0.47%22,378,100
Sep 9, 20262.132.152.112.132.13-0.47%17,900,520
Sep 8, 20262.102.152.092.142.141.90%29,103,258
Sep 7, 20262.092.112.072.102.100.96%22,415,500
Sep 4, 20262.052.112.052.082.081.46%32,507,635
Sep 3, 20262.062.082.042.052.05-21,098,600
Sep 2, 20262.082.102.052.052.05-1.91%21,044,000
Sep 1, 20262.062.102.052.092.090.97%26,484,720
Aug 31, 20262.102.112.062.072.07-1.43%23,652,800
Aug 28, 20262.052.102.052.102.101.94%27,086,599
Aug 27, 20262.072.072.042.062.06-0.48%22,249,900
Aug 26, 20262.052.092.042.072.071.47%32,156,668
Aug 25, 20262.002.052.002.042.041.49%23,918,475
Aug 24, 20262.022.042.002.012.01-0.50%16,583,621
Aug 21, 20262.032.041.992.022.02-0.98%18,853,828
Aug 20, 20261.992.041.992.042.042.00%17,928,840
Aug 19, 20262.032.051.992.002.00-1.96%17,587,600
Aug 18, 20262.062.062.032.042.04-0.49%13,585,800
Aug 17, 20262.042.062.022.052.050.49%17,498,440
Aug 14, 20262.022.042.002.042.040.49%25,141,500
Aug 13, 20262.052.062.012.032.03-0.98%26,522,940
Aug 12, 20262.012.062.002.052.051.99%34,286,500
Aug 11, 20262.032.042.002.012.01-0.99%17,497,300
Aug 10, 20261.992.041.982.032.032.01%24,775,621
Aug 7, 20262.012.021.961.991.99-1.49%25,752,466
Aug 6, 20262.022.021.982.022.02-18,000,965
Aug 5, 20262.042.052.002.022.02-0.98%18,149,200