Tianjin TEDA Resources Recycling Group Co., Ltd. (SHE:000652)
China · Delayed Price · Currency is CNY 4.390
+0.010 (0.23%)
Jan 23, 2026, 3:04 PM CST
SHE:000652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.38 | 4.40 | 4.35 | 4.39 | 4.39 | 0.23% | 20,758,380 |
| Jan 22, 2026 | 4.32 | 4.38 | 4.30 | 4.38 | 4.38 | 1.39% | 21,597,220 |
| Jan 21, 2026 | 4.32 | 4.33 | 4.29 | 4.32 | 4.32 | -0.23% | 12,334,160 |
| Jan 20, 2026 | 4.28 | 4.33 | 4.26 | 4.33 | 4.33 | 1.17% | 18,782,290 |
| Jan 19, 2026 | 4.25 | 4.30 | 4.23 | 4.28 | 4.28 | - | 17,950,660 |
| Jan 16, 2026 | 4.25 | 4.32 | 4.21 | 4.28 | 4.28 | 1.18% | 18,898,100 |
| Jan 15, 2026 | 4.24 | 4.28 | 4.21 | 4.23 | 4.23 | -0.70% | 13,254,320 |
| Jan 14, 2026 | 4.30 | 4.34 | 4.21 | 4.26 | 4.26 | -0.47% | 30,960,870 |
| Jan 13, 2026 | 4.27 | 4.40 | 4.25 | 4.28 | 4.28 | -0.23% | 32,881,186 |
| Jan 12, 2026 | 4.24 | 4.29 | 4.20 | 4.29 | 4.29 | 1.18% | 38,259,380 |
| Jan 9, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.24% | 21,941,810 |
| Jan 8, 2026 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 13,377,840 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.20 | 4.22 | 4.22 | -0.94% | 14,890,200 |
| Jan 6, 2026 | 4.20 | 4.27 | 4.18 | 4.26 | 4.26 | 1.67% | 16,380,600 |
| Jan 5, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 0.72% | 13,455,110 |
| Dec 31, 2025 | 4.21 | 4.23 | 4.14 | 4.16 | 4.16 | -0.72% | 14,732,020 |
| Dec 30, 2025 | 4.27 | 4.29 | 4.19 | 4.19 | 4.19 | -2.78% | 19,208,440 |
| Dec 29, 2025 | 4.19 | 4.40 | 4.17 | 4.31 | 4.31 | 2.62% | 32,916,410 |
| Dec 26, 2025 | 4.24 | 4.24 | 4.17 | 4.20 | 4.20 | -0.94% | 18,433,440 |
| Dec 25, 2025 | 4.26 | 4.27 | 4.22 | 4.24 | 4.24 | -0.47% | 11,687,590 |
| Dec 24, 2025 | 4.22 | 4.27 | 4.18 | 4.26 | 4.26 | 1.19% | 12,237,560 |
| Dec 23, 2025 | 4.31 | 4.32 | 4.19 | 4.21 | 4.21 | -2.55% | 16,473,520 |
| Dec 22, 2025 | 4.33 | 4.36 | 4.31 | 4.32 | 4.32 | -0.23% | 12,014,500 |
| Dec 19, 2025 | 4.25 | 4.33 | 4.25 | 4.33 | 4.33 | 1.88% | 14,822,400 |
| Dec 18, 2025 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | 0.71% | 14,214,700 |
| Dec 17, 2025 | 4.20 | 4.24 | 4.14 | 4.22 | 4.22 | - | 16,871,000 |
| Dec 16, 2025 | 4.27 | 4.31 | 4.20 | 4.22 | 4.22 | -0.94% | 13,915,340 |
| Dec 15, 2025 | 4.22 | 4.28 | 4.19 | 4.26 | 4.26 | 0.47% | 12,691,400 |
| Dec 12, 2025 | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | -2.53% | 24,552,900 |
| Dec 11, 2025 | 4.51 | 4.51 | 4.34 | 4.35 | 4.35 | -3.55% | 25,697,800 |
| Dec 10, 2025 | 4.48 | 4.51 | 4.43 | 4.51 | 4.51 | 0.45% | 19,818,600 |
| Dec 9, 2025 | 4.57 | 4.58 | 4.47 | 4.49 | 4.49 | -2.18% | 25,453,430 |
| Dec 8, 2025 | 4.52 | 4.67 | 4.52 | 4.59 | 4.59 | 1.10% | 37,390,030 |
| Dec 5, 2025 | 4.44 | 4.62 | 4.40 | 4.54 | 4.54 | 2.71% | 41,767,138 |
| Dec 4, 2025 | 4.48 | 4.50 | 4.40 | 4.42 | 4.42 | -2.00% | 20,345,300 |
| Dec 3, 2025 | 4.50 | 4.52 | 4.44 | 4.51 | 4.51 | 0.22% | 27,223,920 |
| Dec 2, 2025 | 4.44 | 4.53 | 4.43 | 4.50 | 4.50 | 0.90% | 31,661,840 |
| Dec 1, 2025 | 4.41 | 4.48 | 4.41 | 4.46 | 4.46 | - | 27,677,510 |
| Nov 28, 2025 | 4.43 | 4.47 | 4.36 | 4.46 | 4.46 | 1.13% | 36,474,760 |
| Nov 27, 2025 | 4.56 | 4.58 | 4.40 | 4.41 | 4.41 | -3.92% | 87,036,380 |
| Nov 26, 2025 | 4.16 | 4.59 | 4.15 | 4.59 | 4.59 | 10.07% | 82,879,121 |
| Nov 25, 2025 | 4.18 | 4.20 | 4.14 | 4.17 | 4.17 | 0.24% | 11,970,170 |
| Nov 24, 2025 | 4.16 | 4.19 | 4.12 | 4.16 | 4.16 | 0.97% | 14,382,510 |
| Nov 21, 2025 | 4.25 | 4.30 | 4.12 | 4.12 | 4.12 | -3.96% | 22,728,020 |
| Nov 20, 2025 | 4.34 | 4.36 | 4.25 | 4.29 | 4.29 | 0.23% | 14,295,600 |
| Nov 19, 2025 | 4.39 | 4.39 | 4.26 | 4.28 | 4.28 | -2.28% | 16,756,800 |
| Nov 18, 2025 | 4.48 | 4.49 | 4.34 | 4.38 | 4.38 | -2.67% | 22,796,210 |
| Nov 17, 2025 | 4.40 | 4.52 | 4.36 | 4.50 | 4.50 | 2.04% | 31,461,630 |
| Nov 14, 2025 | 4.41 | 4.47 | 4.40 | 4.41 | 4.41 | -0.23% | 13,436,480 |
| Nov 13, 2025 | 4.40 | 4.43 | 4.35 | 4.42 | 4.42 | 0.91% | 17,367,740 |